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

39.04 USD +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 38.99 39.41 38.90 39.04 77,069 +0.02(+0.05%)
Jan 20, 2022 39.65 40.09 38.98 39.02 32,155 -0.53(-1.34%)
Jan 19, 2022 40.41 40.53 39.51 39.55 27,568 -0.61(-1.52%)
Jan 18, 2022 40.51 40.51 39.90 40.16 141,414 -0.50(-1.23%)
Jan 14, 2022 40.66 0 -0.38(-0.93%)
Jan 13, 2022 41.09 41.41 40.99 41.04 53,998 +0.06(+0.15%)
Jan 12, 2022 41.04 41.17 40.90 40.98 50,068 +0.10(+0.24%)
Jan 11, 2022 41.00 41.00 40.30 40.88 38,593 -0.01(-0.02%)
Jan 10, 2022 41.00 41.01 40.49 40.89 42,805 -0.17(-0.41%)
Jan 07, 2022 41.23 41.37 41.04 41.06 29,015 -0.21(-0.51%)
Jan 06, 2022 41.18 41.42 40.94 41.27 277,303 -0.08(-0.19%)
Jan 05, 2022 42.54 42.54 41.23 41.35 172,788 -0.99(-2.34%)
Jan 04, 2022 42.31 42.72 42.30 42.34 136,262 +0.18(+0.43%)
Jan 03, 2022 42.53 42.53 41.53 42.16 58,869 -0.09(-0.21%)
Dec 31, 2021 42.43 42.56 42.25 42.25 59,030 +0.07(+0.17%)
Dec 30, 2021 42.14 42.36 42.08 42.18 23,568 +0.16(+0.38%)
Dec 29, 2021 41.76 42.08 41.62 42.02 39,508 +0.32(+0.76%)
Dec 28, 2021 41.72 41.76 41.40 41.70 51,353 +0.10(+0.25%)
Dec 27, 2021 40.98 41.60 40.84 41.60 23,662 +0.75(+1.84%)
Dec 23, 2021 41.36 41.36 40.67 40.85 29,280 -0.14(-0.35%)
Dec 22, 2021 40.61 41.00 40.61 40.99 41,927 +0.39(+0.97%)
Dec 21, 2021 40.60 40.77 40.46 40.60 189,912 +0.56(+1.40%)
Dec 20, 2021 40.32 40.32 39.61 40.04 17,624 -0.60(-1.48%)
Dec 17, 2021 40.68 41.04 40.51 40.64 8,123 -0.08(-0.18%)
Dec 16, 2021 40.86 41.06 40.44 40.72 105,599 -0.13(-0.33%)
Dec 15, 2021 40.38 40.89 40.19 40.85 47,493 +0.71(+1.78%)
Dec 14, 2021 40.55 40.55 39.92 40.14 28,737 -0.47(-1.17%)
Dec 13, 2021 40.17 40.78 40.08 40.61 52,068 +0.40(+1.00%)
Dec 10, 2021 40.67 40.67 40.05 40.21 23,702 +0.08(+0.19%)
Dec 09, 2021 40.65 40.65 40.11 40.13 36,756 -0.54(-1.32%)
Dec 08, 2021 40.48 40.74 40.28 40.67 35,861 +0.40(+0.99%)
Dec 07, 2021 40.01 40.42 40.01 40.27 7,268 +0.55(+1.39%)
Dec 06, 2021 39.47 40.08 39.47 39.72 45,186 +0.69(+1.77%)
Dec 03, 2021 39.33 39.33 38.83 39.03 33,044 -0.28(-0.71%)
Dec 02, 2021 38.66 39.50 38.65 39.31 10,197 +1.24(+3.26%)
Dec 01, 2021 39.37 39.60 38.03 38.07 15,161 -0.64(-1.66%)
Nov 30, 2021 39.71 39.71 38.71 38.71 13,972 -0.98(-2.46%)
Nov 29, 2021 39.85 39.92 39.32 39.69 10,970 +0.40(+1.01%)
Nov 26, 2021 40.00 40.00 39.11 39.29 19,046 -1.33(-3.27%)
Nov 24, 2021 40.07 40.66 40.07 40.62 16,843 +0.50(+1.25%)
Nov 23, 2021 39.90 40.22 39.90 40.12 6,005 +0.36(+0.91%)
Nov 22, 2021 39.97 40.05 39.72 39.76 9,155 -0.12(-0.30%)
Nov 19, 2021 40.18 40.18 39.76 39.88 11,828 -0.37(-0.92%)
Nov 18, 2021 40.26 40.25 40.14 40.25 77,140 +0.06(+0.15%)
Nov 17, 2021 39.84 40.19 39.28 40.19 13,232 +0.26(+0.65%)
Nov 16, 2021 40.34 40.34 39.90 39.93 12,118 -0.33(-0.82%)
Nov 15, 2021 40.03 40.26 39.88 40.26 8,867 +0.39(+0.98%)
Nov 12, 2021 40.15 40.15 39.78 39.87 130,917 -0.06(-0.15%)
Nov 11, 2021 39.74 39.93 39.58 39.93 5,280 +0.12(+0.30%)
Nov 10, 2021 39.79 39.81 12,474 -0.09(-0.23%)
Nov 09, 2021 39.87 39.93 39.75 39.90 10,673 +0.17(+0.43%)
Nov 08, 2021 40.10 40.10 39.62 39.73 13,028 -0.22(-0.55%)
Nov 05, 2021 39.71 40.38 39.71 39.95 13,506 +0.44(+1.11%)
Nov 04, 2021 39.98 40.09 39.33 39.51 48,796 -0.45(-1.14%)
Nov 03, 2021 39.40 40.00 39.40 39.96 6,933 +0.46(+1.18%)
Nov 02, 2021 39.38 39.57 39.19 39.50 5,196 +0.31(+0.79%)
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.