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 (%)
May 28, 2021 33.77 34.05 33.77 33.98 21,612 +0.32(+0.96%)
May 27, 2021 33.83 33.88 33.65 33.65 20,512 -0.09(-0.26%)
May 26, 2021 33.84 33.93 33.74 33.74 20,779 +0.09(+0.27%)
May 25, 2021 33.58 33.75 33.58 33.65 32,506 +0.01(+0.03%)
May 24, 2021 33.30 33.77 33.29 33.64 388,384 +0.39(+1.16%)
May 21, 2021 33.42 33.42 33.16 33.25 6,110 +0.04(+0.11%)
May 20, 2021 32.83 33.26 32.83 33.21 5,602 +0.38(+1.17%)
May 19, 2021 32.92 32.92 32.51 32.83 10,073 -0.34(-1.03%)
May 18, 2021 33.22 33.29 33.12 33.17 17,499 +0.02(+0.05%)
May 17, 2021 33.19 33.28 33.00 33.15 14,955 +0.06(+0.18%)
May 14, 2021 33.20 33.20 32.82 33.10 19,619 +0.25(+0.75%)
May 13, 2021 32.28 32.88 32.28 32.85 29,562 +0.58(+1.80%)
May 12, 2021 33.09 33.10 32.20 32.27 17,130 -0.83(-2.52%)
May 11, 2021 33.71 33.71 32.90 33.10 12,599 -0.43(-1.29%)
May 10, 2021 33.39 33.92 33.39 33.54 15,522 +0.16(+0.49%)
May 07, 2021 33.07 33.42 33.07 33.37 32,641 +0.38(+1.16%)
May 06, 2021 32.65 33.04 32.65 32.99 23,077 +0.31(+0.94%)
May 05, 2021 32.94 33.58 32.53 32.68 121,839 -0.70(-2.10%)
May 04, 2021 33.17 33.46 33.09 33.38 96,947 +0.03(+0.09%)
May 03, 2021 33.87 33.87 33.34 33.35 19,836 -0.18(-0.53%)
Apr 30, 2021 33.41 33.53 33.19 33.53 6,498 +0.14(+0.43%)
Apr 29, 2021 33.47 33.47 33.21 33.39 11,230 +0.29(+0.87%)
Apr 28, 2021 33.86 33.86 33.10 33.10 10,223 -0.05(-0.16%)
Apr 27, 2021 33.05 33.38 33.05 33.15 25,735 +0.01(+0.03%)
Apr 26, 2021 33.44 33.44 33.10 33.15 40,834 +0.02(+0.07%)
Apr 23, 2021 33.06 33.16 32.97 33.12 53,663 +0.15(+0.45%)
Apr 22, 2021 33.07 33.23 32.94 32.97 11,241 -0.10(-0.30%)
Apr 21, 2021 32.91 33.15 32.91 33.07 23,652 +0.31(+0.94%)
Apr 20, 2021 32.44 32.87 32.44 32.76 309,974 +0.23(+0.72%)
Apr 19, 2021 32.50 32.53 32.28 32.53 14,251 +0.04(+0.12%)
Apr 16, 2021 32.43 32.54 32.34 32.49 8,804 +0.24(+0.75%)
Apr 15, 2021 31.82 32.29 31.82 32.25 18,005 +0.42(+1.32%)
Apr 14, 2021 32.50 32.50 31.83 31.83 12,164 -0.24(-0.74%)
Apr 13, 2021 32.11 32.11 31.84 32.07 10,597 +0.33(+1.05%)
Apr 12, 2021 31.99 31.99 31.44 31.73 17,109 +0.02(+0.08%)
Apr 09, 2021 31.70 31.71 31.56 31.71 11,738 +0.13(+0.42%)
Apr 08, 2021 31.80 31.80 31.57 31.57 11,802 -0.14(-0.45%)
Apr 07, 2021 31.83 31.83 31.49 31.72 11,594 +0.08(+0.26%)
Apr 06, 2021 31.42 31.63 31.41 31.63 24,614 +0.03(+0.11%)
Apr 05, 2021 32.03 32.03 31.23 31.60 17,987 +0.24(+0.77%)
Apr 01, 2021 31.08 31.49 31.04 31.36 55,445 +0.36(+1.16%)
Mar 31, 2021 31.01 31.30 30.85 31.00 9,220 -0.19(-0.62%)
Mar 30, 2021 31.64 31.64 31.13 31.19 32,693 +0.02(+0.05%)
Mar 29, 2021 31.64 31.64 30.90 31.18 8,633 -0.20(-0.65%)
Mar 26, 2021 30.80 31.38 30.80 31.38 6,917 +0.53(+1.73%)
Mar 25, 2021 30.21 30.86 30.13 30.85 7,019 +0.34(+1.12%)
Mar 24, 2021 30.54 30.86 30.49 30.50 48,521 -0.04(-0.12%)
Mar 23, 2021 30.91 30.91 30.36 30.54 5,540 -0.02(-0.05%)
Mar 22, 2021 30.73 30.73 30.37 30.56 14,863 +0.08(+0.27%)
Mar 19, 2021 30.84 30.87 30.47 30.47 22,031 -0.48(-1.55%)
Mar 18, 2021 30.98 31.15 30.87 30.95 1,742 -0.25(-0.79%)
Mar 17, 2021 31.14 31.24 30.88 31.20 2,372 +0.07(+0.22%)
Mar 16, 2021 31.34 31.34 30.98 31.13 27,795 -0.25(-0.78%)
Mar 15, 2021 31.10 31.48 30.87 31.38 11,616 +0.30(+0.97%)
Mar 12, 2021 30.79 31.07 30.72 31.07 2,767 +0.53(+1.75%)
Mar 11, 2021 30.67 30.71 30.25 30.54 4,737 +0.28(+0.93%)
Mar 10, 2021 30.14 30.36 29.94 30.26 7,750 +0.29(+0.96%)
Mar 09, 2021 30.09 30.24 29.97 29.97 3,883 +0.01(+0.05%)
Mar 08, 2021 29.86 30.17 29.35 29.95 51,417 +0.57(+1.95%)
Mar 05, 2021 28.82 29.38 28.75 29.38 4,257 +0.41(+1.41%)
Mar 04, 2021 29.31 29.31 28.70 28.97 8,489 -0.34(-1.15%)
Mar 03, 2021 29.27 29.52 29.21 29.31 2,116 +0.09(+0.31%)
Mar 02, 2021 29.47 29.47 29.05 29.22 2,166 -0.18(-0.61%)
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.