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

38.40 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 38.66 38.66 38.34 38.40 10,922 -0.02(-0.05%)
Oct 18, 2021 38.22 38.54 38.22 38.42 32,371 +0.01(+0.03%)
Oct 15, 2021 38.62 38.68 38.25 38.41 137,277 +0.02(+0.05%)
Oct 14, 2021 38.00 38.40 37.95 38.39 11,060 +0.50(+1.32%)
Oct 13, 2021 37.70 37.89 37.28 37.89 10,135 +0.27(+0.72%)
Oct 12, 2021 37.37 37.77 37.24 37.62 63,134 +0.41(+1.10%)
Oct 11, 2021 37.11 37.36 36.96 37.21 13,231 +0.09(+0.24%)
Oct 08, 2021 37.31 37.45 37.12 37.12 8,571 -0.29(-0.78%)
Oct 07, 2021 37.55 37.76 37.39 37.41 22,731 +0.12(+0.33%)
Oct 06, 2021 36.74 37.29 36.40 37.29 27,794 +0.28(+0.76%)
Oct 05, 2021 37.31 37.31 36.87 37.01 395,338 -0.31(-0.82%)
Oct 04, 2021 37.23 37.37 37.12 37.32 78,004 +0.02(+0.04%)
Oct 01, 2021 36.89 37.34 36.32 37.30 41,889 +0.51(+1.39%)
Sep 30, 2021 37.50 37.50 36.68 36.79 17,428 -0.47(-1.27%)
Sep 29, 2021 37.25 37.38 37.21 37.26 8,936 +0.26(+0.69%)
Sep 28, 2021 36.97 37.14 36.77 37.01 13,669 -0.18(-0.49%)
Sep 27, 2021 37.71 37.88 37.12 37.19 17,566 -0.41(-1.09%)
Sep 24, 2021 37.87 37.92 37.50 37.60 8,175 -0.35(-0.92%)
Sep 23, 2021 37.98 38.15 37.95 37.95 7,522 +0.05(+0.12%)
Sep 22, 2021 37.73 37.95 37.73 37.90 7,004 +0.49(+1.32%)
Sep 21, 2021 37.80 37.90 37.41 37.41 22,297 -0.08(-0.20%)
Sep 20, 2021 37.61 37.61 37.00 37.49 12,876 -0.43(-1.14%)
Sep 17, 2021 38.30 38.30 37.88 37.92 10,214 -0.41(-1.07%)
Sep 16, 2021 38.44 38.50 38.04 38.33 11,359 +0.04(+0.11%)
Sep 15, 2021 38.10 38.47 38.09 38.29 17,149 +0.22(+0.58%)
Sep 14, 2021 38.27 38.27 37.91 38.07 10,043 -0.17(-0.45%)
Sep 13, 2021 38.48 38.53 38.12 38.24 20,462 +0.26(+0.68%)
Sep 10, 2021 38.80 38.80 37.98 37.98 17,347 -0.39(-1.01%)
Sep 09, 2021 38.99 38.99 38.37 38.37 11,636 -0.76(-1.93%)
Sep 08, 2021 39.07 39.22 38.95 39.13 27,941 +0.16(+0.40%)
Sep 07, 2021 39.60 39.60 38.61 38.97 25,146 -0.48(-1.22%)
Sep 03, 2021 39.62 39.62 39.05 39.45 16,725 -0.05(-0.13%)
Sep 02, 2021 39.45 39.50 39.10 39.50 15,393 +0.22(+0.56%)
Sep 01, 2021 38.80 39.38 38.80 39.28 22,754 +0.56(+1.45%)
Aug 31, 2021 38.46 38.77 38.45 38.72 10,878 +0.19(+0.49%)
Aug 30, 2021 38.17 38.53 38.11 38.53 15,292 +0.35(+0.92%)
Aug 27, 2021 37.86 38.32 37.86 38.18 19,819 +0.38(+1.02%)
Aug 26, 2021 37.90 37.92 37.69 37.79 19,346 -0.04(-0.12%)
Aug 25, 2021 37.84 37.99 37.78 37.84 9,249 +0.09(+0.23%)
Aug 24, 2021 37.96 37.96 37.50 37.75 17,746 -0.09(-0.24%)
Aug 23, 2021 38.22 38.22 37.73 37.84 14,236 -0.06(-0.15%)
Aug 20, 2021 37.69 37.99 37.36 37.90 11,144 +0.18(+0.47%)
Aug 19, 2021 37.33 37.73 37.33 37.72 9,114 +0.23(+0.61%)
Aug 18, 2021 37.84 37.84 37.49 37.49 17,245 -0.42(-1.11%)
Aug 17, 2021 37.79 37.92 37.55 37.91 15,104 -0.06(-0.16%)
Aug 16, 2021 37.87 38.25 37.87 37.97 34,565 -0.15(-0.39%)
Aug 13, 2021 38.16 38.16 37.89 38.12 37,973 +0.06(+0.16%)
Aug 12, 2021 38.06 38.06 37.72 38.06 35,144 +0.21(+0.55%)
Aug 11, 2021 37.75 37.96 37.73 37.85 19,705 +0.14(+0.37%)
Aug 10, 2021 38.19 38.19 37.68 37.71 24,109 -0.44(-1.15%)
Aug 09, 2021 38.25 38.25 37.90 38.15 47,505 -0.08(-0.21%)
Aug 06, 2021 38.35 38.43 38.15 38.23 38,104 +0.01(+0.03%)
Aug 05, 2021 37.87 38.22 37.83 38.22 14,313 +0.56(+1.49%)
Aug 04, 2021 37.88 38.05 37.62 37.66 42,020 -0.24(-0.63%)
Aug 03, 2021 37.92 37.92 37.70 37.90 9,525 +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.
X