UK markets open in 3 hours 44 minutes

Invesco S&P MidCap 400 Equal Weight ETF (EWMC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.76+0.19 (+0.22%)
At close: 03:21PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024117.13117.29116.30116.46116.4621,492
07 May 2024117.23118.34117.23117.62117.6221,919
06 May 2024115.76116.80115.76116.74116.7420,136
03 May 2024115.36115.93114.68115.12115.1225,486
02 May 2024113.69113.90112.47113.87113.8730,785
01 May 2024113.08114.43111.91112.72112.7236,039
30 Apr 2024115.52115.52113.08113.08113.0839,023
29 Apr 2024116.14116.39115.63116.25116.2544,575
26 Apr 2024115.49116.11114.93115.77115.7724,413
25 Apr 2024114.63115.74113.67115.67115.6733,399
24 Apr 2024115.24116.09114.77115.62115.6219,885
23 Apr 2024114.00115.49114.00115.11115.1125,200
22 Apr 2024112.99114.42112.09113.95113.9544,102
19 Apr 2024111.86112.91111.82112.50112.5023,810
18 Apr 2024113.21113.69112.00112.20112.2016,521
17 Apr 2024114.51114.74112.76112.85112.8598,694
16 Apr 2024114.21114.46113.22114.06114.0642,710
15 Apr 2024116.90116.90114.58114.84114.8415,703
12 Apr 2024117.06117.68115.84115.91115.9120,723
11 Apr 2024118.47118.47116.77117.53117.5338,792
10 Apr 2024117.65118.13117.07117.73117.7363,935
09 Apr 2024120.13120.13118.23119.42119.4243,641
08 Apr 2024119.81119.81119.19119.48119.4817,753
05 Apr 2024118.21119.37118.15119.22119.2217,460
04 Apr 2024120.29120.29117.60117.99117.9948,105
03 Apr 2024118.09119.26118.09119.23119.2327,064
02 Apr 2024119.28119.28117.81118.49118.4917,957
01 Apr 2024121.50121.50119.78120.05120.05106,782
28 Mar 2024120.15120.78120.07120.28120.2823,056
27 Mar 2024118.35119.79118.35119.79119.7921,129
26 Mar 2024118.86118.86117.87117.89117.8922,552
25 Mar 2024118.23118.42118.04118.04118.0425,822
22 Mar 2024119.49119.49117.38117.92117.9257,489
21 Mar 2024117.94118.60117.48118.59118.5959,102
20 Mar 2024115.51117.29115.07117.18117.1827,843
19 Mar 2024114.49115.24114.09115.24115.2418,364
18 Mar 2024115.86115.86114.12114.14114.148,478
18 Mar 20240.27605 Dividend
15 Mar 2024114.94115.15114.47114.57114.297,864
14 Mar 2024116.85116.85113.88114.64114.3613,610
13 Mar 2024114.21116.09114.21115.95115.6715,222
12 Mar 2024113.44114.36112.99114.26113.9818,396
11 Mar 2024112.97113.03111.75112.94112.6712,707
08 Mar 2024115.56115.64113.28113.81113.5419,650
07 Mar 2024114.49114.79113.96114.68114.4014,027
06 Mar 2024113.40113.78112.75113.12112.8550,077
05 Mar 2024112.61112.63111.57112.28112.0111,585
04 Mar 2024112.56113.87112.43112.56112.2914,361
01 Mar 2024110.55111.32110.17111.31111.0411,999
29 Feb 2024109.75109.89108.89109.85109.5913,243
28 Feb 2024108.00108.83108.00108.53108.2713,573
27 Feb 2024109.47109.47108.44108.90108.6411,051
26 Feb 2024108.39108.83108.14108.65108.3912,915
23 Feb 2024108.60108.60107.50108.29108.0320,705
22 Feb 2024106.93108.96106.71108.90108.6432,841
21 Feb 2024104.86105.98104.86105.98105.7210,161
20 Feb 2024106.80106.80104.02104.89104.6411,917
16 Feb 2024108.85108.85106.43106.43106.1857,227
15 Feb 2024106.85107.97106.33107.97107.7116,774
14 Feb 2024103.94104.95103.60104.92104.6711,168
13 Feb 2024104.17104.17102.15103.05102.8013,449
12 Feb 2024104.70105.48104.22105.01104.7612,450
09 Feb 2024103.00103.56102.71103.34103.0917,284
08 Feb 2024100.97102.62100.97102.62102.3714,071
07 Feb 2024100.25101.30100.25100.98100.7461,714
06 Feb 202499.5599.9799.4199.9799.7317,794
05 Feb 202498.9599.5698.1199.3499.116,792
02 Feb 202498.38100.0498.3899.6599.4118,987
01 Feb 202499.9099.9098.1599.7499.5010,624
31 Jan 2024100.32100.3298.3498.3498.109,160
30 Jan 2024100.02100.3999.35100.1499.9011,530
29 Jan 202498.9899.9898.5299.9899.7411,486
26 Jan 202498.7199.2198.2898.7598.5116,949
25 Jan 202499.0199.0198.0898.7498.506,752
24 Jan 202498.9698.9897.7597.9597.7116,064
23 Jan 202499.5199.5197.6998.1697.9210,112
22 Jan 202498.2498.7398.2198.6398.3958,158
19 Jan 202497.2797.5396.1397.2697.0328,809
18 Jan 202496.4596.4595.2496.1495.9110,674
17 Jan 202495.1795.5495.1795.4495.216,845
16 Jan 202496.4796.8495.5895.8995.6611,279
12 Jan 202497.6997.7696.4996.8296.596,554
11 Jan 202496.9496.9495.9896.8796.6311,307
10 Jan 202496.9396.9896.2896.7996.5610,394
09 Jan 202496.4296.9996.2496.7296.4911,599
08 Jan 202496.4197.3496.0497.3497.1112,876
05 Jan 202495.7096.3095.4095.9195.686,030
04 Jan 202496.3096.6195.5895.5895.3541,714
03 Jan 202497.8597.8596.2096.2095.9723,754
02 Jan 202498.4899.1097.7398.1497.9016,317
29 Dec 202399.3199.4698.3898.3998.157,055
28 Dec 2023100.02100.0299.2199.3399.099,924
27 Dec 2023100.82100.8299.9299.9499.7051,347
26 Dec 202399.49100.4899.48100.48100.249,360
22 Dec 202399.8699.9598.9199.3999.1524,063
21 Dec 202398.4399.0998.2199.0998.8640,292
20 Dec 2023100.27100.2798.1498.1497.9163,493
19 Dec 202398.2099.5798.1299.5499.3018,185
18 Dec 202399.2799.2797.7497.9697.7270,508
18 Dec 20230.18714 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...