Skip to main content

S&P 500 EW Real Estate Invesco ETF (NY: EWRE )

30.58 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.10 38.15 37.53 37.68 51,304 -0.44(-1.16%)
Oct 28, 2021 37.77 38.14 37.77 38.12 11,347 +0.43(+1.15%)
Oct 27, 2021 38.02 38.04 37.67 37.69 98,863 -0.29(-0.76%)
Oct 26, 2021 37.87 38.10 37.98 11,031 +0.14(+0.36%)
Oct 25, 2021 37.84 37.93 37.56 37.84 16,570 +0.12(+0.31%)
Oct 22, 2021 37.62 37.82 37.59 37.73 7,063 +0.16(+0.44%)
Oct 21, 2021 37.42 37.56 37.42 37.56 15,370 -0.01(-0.03%)
Oct 20, 2021 37.01 37.61 37.01 37.57 12,260 +0.52(+1.41%)
Oct 19, 2021 37.30 37.30 37.00 37.05 11,319 -0.02(-0.05%)
Oct 18, 2021 36.88 37.19 36.88 37.07 33,547 +0.01(+0.03%)
Oct 15, 2021 37.27 37.32 36.91 37.06 142,267 +0.02(+0.05%)
Oct 14, 2021 36.67 37.05 36.62 37.04 11,462 +0.48(+1.32%)
Oct 13, 2021 36.38 36.56 35.97 36.56 10,503 +0.26(+0.72%)
Oct 12, 2021 36.06 36.45 35.93 36.30 65,429 +0.40(+1.10%)
Oct 11, 2021 35.81 36.05 35.67 35.90 13,711 +0.09(+0.24%)
Oct 08, 2021 36.00 36.14 35.82 35.82 8,882 -0.28(-0.78%)
Oct 07, 2021 36.23 36.44 36.08 36.10 23,557 +0.12(+0.33%)
Oct 06, 2021 35.45 35.98 35.12 35.98 28,804 +0.27(+0.76%)
Oct 05, 2021 36.00 36.00 35.58 35.71 409,709 -0.30(-0.82%)
Oct 04, 2021 35.92 36.06 35.82 36.01 80,839 +0.02(+0.04%)
Oct 01, 2021 35.60 36.03 35.05 35.99 43,411 +0.49(+1.39%)
Sep 30, 2021 36.18 36.18 35.39 35.50 18,061 -0.46(-1.27%)
Sep 29, 2021 35.94 36.07 35.90 35.96 9,260 +0.25(+0.69%)
Sep 28, 2021 35.67 35.84 35.48 35.71 14,165 -0.18(-0.49%)
Sep 27, 2021 36.39 36.55 35.82 35.89 18,204 -0.39(-1.09%)
Sep 24, 2021 36.54 36.59 36.18 36.28 8,472 -0.34(-0.92%)
Sep 23, 2021 36.65 36.81 36.62 36.62 7,795 +0.04(+0.12%)
Sep 22, 2021 36.41 36.62 36.41 36.57 7,258 +0.48(+1.32%)
Sep 21, 2021 36.47 36.57 36.10 36.10 23,107 -0.07(-0.20%)
Sep 20, 2021 36.29 36.29 35.70 36.17 13,344 -0.20(-0.56%)
Sep 17, 2021 36.74 36.74 36.34 36.38 10,647 -0.40(-1.07%)
Sep 16, 2021 36.88 36.94 36.49 36.77 11,840 +0.04(+0.11%)
Sep 15, 2021 36.55 36.90 36.54 36.73 17,876 +0.21(+0.58%)
Sep 14, 2021 36.71 36.71 36.37 36.52 10,469 -0.17(-0.45%)
Sep 13, 2021 36.91 36.96 36.57 36.69 21,329 +0.25(+0.68%)
Sep 10, 2021 37.22 37.22 36.44 36.44 18,082 -0.37(-1.01%)
Sep 09, 2021 37.40 37.40 36.81 36.81 12,129 -0.72(-1.93%)
Sep 08, 2021 37.48 37.62 37.37 37.53 29,126 +0.15(+0.40%)
Sep 07, 2021 37.99 37.99 37.04 37.38 26,212 -0.46(-1.22%)
Sep 03, 2021 38.01 38.01 37.46 37.84 17,434 -0.05(-0.13%)
Sep 02, 2021 37.84 37.89 37.51 37.89 16,045 +0.21(+0.56%)
Sep 01, 2021 37.22 37.78 37.22 37.68 23,719 +0.54(+1.45%)
Aug 31, 2021 36.90 37.19 36.88 37.14 11,339 +0.18(+0.49%)
Aug 30, 2021 36.62 36.96 36.56 36.96 15,940 +0.34(+0.92%)
Aug 27, 2021 36.32 36.76 36.32 36.62 20,659 +0.37(+1.02%)
Aug 26, 2021 36.36 36.38 36.15 36.26 20,166 -0.04(-0.12%)
Aug 25, 2021 36.30 36.44 36.24 36.30 9,641 +0.08(+0.23%)
Aug 24, 2021 36.42 36.42 35.97 36.21 18,498 -0.09(-0.24%)
Aug 23, 2021 36.66 36.66 36.19 36.30 14,839 -0.05(-0.15%)
Aug 20, 2021 36.16 36.45 35.84 36.35 11,616 +0.17(+0.47%)
Aug 19, 2021 35.81 36.19 35.81 36.19 9,500 +0.22(+0.61%)
Aug 18, 2021 36.30 36.30 35.96 35.96 17,976 -0.40(-1.11%)
Aug 17, 2021 36.25 36.38 36.02 36.37 15,744 -0.06(-0.16%)
Aug 16, 2021 36.33 36.69 36.33 36.42 36,031 -0.14(-0.39%)
Aug 13, 2021 36.61 36.61 36.35 36.57 39,583 +0.06(+0.16%)
Aug 12, 2021 36.51 36.51 36.19 36.51 36,634 +0.20(+0.55%)
Aug 11, 2021 36.21 36.42 36.19 36.31 20,540 +0.13(+0.37%)
Aug 10, 2021 36.64 36.64 36.14 36.18 25,131 -0.42(-1.15%)
Aug 09, 2021 36.69 36.69 36.36 36.60 49,520 -0.08(-0.21%)
Aug 06, 2021 36.79 36.87 36.60 36.67 39,720 +0.01(+0.03%)
Aug 05, 2021 36.33 36.66 36.29 36.66 14,920 +0.54(+1.49%)
Aug 04, 2021 36.34 36.50 36.09 36.13 43,802 -0.23(-0.63%)
Aug 03, 2021 36.38 36.38 36.17 36.36 9,929 +0.08(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.