Invesco S&P MidCap Low Volatil Recent Share Price (USX:XMLV)

USX:XMLV - Invesco S&P MidCap Low Volatility ETF Invesco S&P MidCap Low Volatil
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Apr 2017	USD	42.38	42.5611	42.3614	42.52	42.52	+0.04 (+0.09%)	108,249
17 Apr 2017	USD	42.09	42.499	42.06	42.48	42.48	+0.51 (+1.22%)	127,392
14 Apr 2017	USD	41.97	41.97	41.97	41.97	41.97	0.0 (0.0%)	0
13 Apr 2017	USD	42.29	42.29	41.96	41.97	41.97	-0.33 (-0.78%)	159,004
12 Apr 2017	USD	42.54	42.54	42.2527	42.3	42.3	-0.233 (-0.55%)	161,472
11 Apr 2017	USD	42.2	42.54	42.16	42.5325	42.5325	+0.282 (+0.67%)	74,722
10 Apr 2017	USD	42.13	42.31	42.064	42.25	42.25	+0.13 (+0.31%)	69,110
7 Apr 2017	USD	42.15	42.24	42.02	42.12	42.12	-0.07 (-0.17%)	158,572
6 Apr 2017	USD	42.09	42.2299	41.89	42.19	42.19	+0.13 (+0.31%)	79,872
5 Apr 2017	USD	42.35	42.41	42.0099	42.06	42.06	-0.16 (-0.38%)	129,525
4 Apr 2017	USD	42.12	42.305	42.12	42.22	42.22	+0.05 (+0.12%)	142,854
3 Apr 2017	USD	42.38	42.47	42.0865	42.17	42.17	-0.15 (-0.35%)	232,736
31 Mar 2017	USD	42.31	42.4732	42.24	42.32	42.32	+0.02 (+0.05%)	73,104
30 Mar 2017	USD	42.12	42.3	42.1	42.2997	42.2997	+0.14 (+0.33%)	78,584
29 Mar 2017	USD	42.15	42.185	41.9892	42.16	42.16	+0.01 (+0.02%)	119,943
28 Mar 2017	USD	41.91	42.21	41.8299	42.15	42.15	+0.11 (+0.26%)	211,031
27 Mar 2017	USD	41.96	42.07	41.8232	42.04	42.04	-0.14 (-0.33%)	96,170
24 Mar 2017	USD	42.34	42.44	42.09	42.18	42.18	-0.03 (-0.07%)	80,629
23 Mar 2017	USD	42.11	42.5178	42.01	42.21	42.21	+0.1 (+0.24%)	108,615
22 Mar 2017	USD	42.1	42.1299	41.86	42.11	42.11	+0.03 (+0.07%)	114,305
21 Mar 2017	USD	42.54	42.62	42.0601	42.08	42.08	-0.349 (-0.82%)	120,753
20 Mar 2017	USD	42.6	42.61	42.37	42.4295	42.4295	-0.161 (-0.38%)	138,724
17 Mar 2017	USD	42.5	42.66	42.3828	42.59	42.59	+0.19 (+0.45%)	124,116
16 Mar 2017	USD	42.62	42.68	42.3501	42.4	42.4	-0.18 (-0.42%)	129,580
15 Mar 2017	USD	42.23	42.69	42.1	42.58	42.58	+0.56 (+1.33%)	147,231
14 Mar 2017	USD	42.03	42.09	41.9076	42.02	42.02	-0.08 (-0.19%)	79,907
13 Mar 2017	USD	42.01	42.14	41.94	42.1	42.1	+0.14 (+0.33%)	97,573
10 Mar 2017	USD	42.02	42.0799	41.8	41.96	41.96	+0.15 (+0.36%)	120,088
9 Mar 2017	USD	42.02	42.13	41.73	41.81	41.81	-0.18 (-0.43%)	124,731
8 Mar 2017	USD	42.29	42.33	41.98	41.99	41.99	-0.33 (-0.78%)	178,587

Unicorn Response |