Family finances

Who is the breadwinner in your family and does it matter?

Invesco Dynamic Large Cap Value ETF (PWV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.21

-1.04

(-1.88%)

At close: 03:59PM EDT

53.85

-0.36

(-0.66%)

After hours:

04:07PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	54.81	54.85	54.21	54.21	54.21	37,400
29 Apr 2024	55.19	55.30	55.02	55.25	55.25	20,800
26 Apr 2024	54.95	55.18	54.85	55.07	55.07	22,500
25 Apr 2024	55.12	55.34	54.76	55.23	55.23	69,500
24 Apr 2024	55.37	55.46	55.11	55.42	55.42	148,200
23 Apr 2024	55.09	55.70	55.09	55.54	55.54	35,200
22 Apr 2024	54.72	55.40	54.72	55.09	55.09	50,300
19 Apr 2024	54.21	54.74	54.21	54.66	54.66	97,200
18 Apr 2024	54.26	54.50	53.98	54.15	54.15	55,700
17 Apr 2024	54.30	54.37	53.91	54.03	54.03	24,400
16 Apr 2024	54.49	54.49	53.98	54.18	54.18	30,200
15 Apr 2024	55.28	55.49	54.40	54.48	54.48	39,500
12 Apr 2024	55.40	55.42	54.60	54.73	54.73	25,200
11 Apr 2024	55.95	55.95	55.28	55.59	55.59	49,300
10 Apr 2024	55.78	56.07	55.52	55.81	55.81	334,900
09 Apr 2024	56.52	56.59	55.85	56.28	56.28	14,600
08 Apr 2024	56.62	56.63	56.41	56.41	56.41	25,500
05 Apr 2024	56.13	56.67	56.13	56.58	56.58	91,200
04 Apr 2024	57.08	57.22	56.04	56.14	56.14	36,700
03 Apr 2024	56.41	56.88	56.41	56.78	56.78	98,100
02 Apr 2024	56.29	56.47	56.28	56.47	56.47	24,000
01 Apr 2024	56.64	56.64	56.46	56.60	56.60	37,600
28 Mar 2024	56.43	56.81	56.43	56.68	56.68	16,800
27 Mar 2024	55.91	56.37	55.91	56.37	56.37	166,400
26 Mar 2024	55.85	55.86	55.70	55.70	55.70	24,000
25 Mar 2024	55.53	55.88	55.53	55.69	55.69	35,100
22 Mar 2024	55.91	55.91	55.60	55.62	55.62	18,000
21 Mar 2024	55.62	55.88	55.62	55.80	55.80	18,200
20 Mar 2024	54.85	55.33	54.81	55.31	55.31	33,700
19 Mar 2024	54.55	54.95	54.55	54.93	54.93	20,000
18 Mar 2024	54.58	54.68	54.51	54.56	54.56	21,100
18 Mar 2024	0.263 Dividend
15 Mar 2024	54.46	54.87	54.46	54.67	54.41	46,000
14 Mar 2024	54.96	54.96	54.45	54.64	54.38	23,200
13 Mar 2024	54.96	55.18	54.93	55.07	54.81	12,700
12 Mar 2024	54.70	54.94	54.64	54.87	54.61	26,700
11 Mar 2024	54.36	54.64	54.20	54.64	54.38	39,500
08 Mar 2024	54.63	54.67	54.41	54.48	54.22	22,800
07 Mar 2024	54.61	54.77	54.48	54.55	54.29	33,200
06 Mar 2024	54.33	54.62	54.23	54.39	54.13	35,400
05 Mar 2024	54.18	54.50	54.06	54.20	53.94	24,200
04 Mar 2024	54.06	54.39	54.06	54.17	53.91	23,800
01 Mar 2024	53.87	54.08	53.71	54.07	53.81	17,800
29 Feb 2024	53.43	53.61	53.36	53.57	53.31	20,400
28 Feb 2024	53.12	53.44	53.12	53.30	53.04	23,800
27 Feb 2024	52.99	53.24	52.99	53.24	52.98	14,100
26 Feb 2024	53.06	53.31	52.99	52.99	52.74	10,500
23 Feb 2024	52.87	53.19	52.87	53.14	52.88	20,000
22 Feb 2024	52.56	52.96	52.52	52.90	52.65	21,300
21 Feb 2024	52.13	52.53	52.13	52.53	52.28	16,300
20 Feb 2024	52.24	52.38	52.11	52.23	51.98	20,900
16 Feb 2024	52.52	52.64	52.34	52.36	52.11	26,800
15 Feb 2024	51.88	52.62	51.88	52.54	52.29	35,300
14 Feb 2024	51.65	51.72	51.44	51.71	51.46	57,300
13 Feb 2024	51.71	51.84	51.12	51.40	51.15	27,500
12 Feb 2024	51.69	52.27	51.69	52.14	51.89	42,100
09 Feb 2024	51.78	51.87	51.58	51.77	51.52	14,600
08 Feb 2024	51.72	51.81	51.55	51.81	51.56	35,800
07 Feb 2024	51.72	51.83	51.59	51.77	51.52	28,100
06 Feb 2024	51.47	51.68	51.44	51.56	51.31	41,200
05 Feb 2024	51.55	51.58	51.32	51.42	51.17	16,200
02 Feb 2024	51.73	52.06	51.52	51.83	51.58	29,900
01 Feb 2024	51.78	51.91	51.47	51.91	51.66	46,200
31 Jan 2024	52.33	52.33	51.77	51.80	51.55	30,700
30 Jan 2024	51.84	52.31	51.83	52.29	52.04	16,300
29 Jan 2024	51.61	51.74	51.44	51.71	51.46	27,200
26 Jan 2024	51.60	51.73	51.46	51.64	51.39	19,200
25 Jan 2024	51.36	51.70	51.36	51.70	51.45	26,000
24 Jan 2024	51.15	51.18	50.87	50.91	50.67	20,800
23 Jan 2024	50.69	50.96	50.69	50.93	50.68	20,500
22 Jan 2024	50.76	50.88	50.66	50.76	50.52	33,300
19 Jan 2024	50.12	50.76	50.12	50.70	50.46	38,000
18 Jan 2024	49.98	50.12	49.76	50.10	49.86	31,100
17 Jan 2024	49.99	50.34	49.91	50.05	49.81	168,800
16 Jan 2024	50.55	50.56	50.35	50.44	50.20	51,200
12 Jan 2024	50.88	51.04	50.65	50.76	50.52	73,100
11 Jan 2024	50.81	50.81	50.47	50.70	50.46	34,700
10 Jan 2024	50.71	50.83	50.60	50.81	50.57	46,900
09 Jan 2024	50.94	50.94	50.70	50.80	50.56	23,300
08 Jan 2024	50.70	51.19	50.52	51.17	50.92	43,100
05 Jan 2024	50.70	51.17	50.70	50.91	50.67	162,300
04 Jan 2024	50.94	51.13	50.71	50.71	50.47	21,700
03 Jan 2024	50.76	51.14	50.72	50.90	50.66	15,100
02 Jan 2024	50.60	51.17	50.60	50.97	50.72	30,900
29 Dec 2023	50.80	50.88	50.62	50.74	50.50	23,000
28 Dec 2023	50.87	51.00	50.85	50.85	50.61	31,100
27 Dec 2023	50.94	50.98	50.83	50.95	50.70	26,200
26 Dec 2023	50.74	51.00	50.70	50.93	50.68	14,100
22 Dec 2023	50.58	50.77	50.43	50.57	50.33	15,200
21 Dec 2023	50.23	50.40	50.02	50.40	50.16	49,300
20 Dec 2023	50.56	50.80	49.99	49.99	49.75	44,300
19 Dec 2023	50.34	50.68	50.33	50.68	50.44	28,100
18 Dec 2023	50.45	50.50	50.30	50.31	50.07	40,400
18 Dec 2023	0.271 Dividend
15 Dec 2023	50.63	50.67	50.40	50.50	49.99	55,600
14 Dec 2023	50.49	50.81	50.43	50.75	50.23	22,700
13 Dec 2023	49.04	49.74	48.93	49.74	49.24	16,000
12 Dec 2023	49.11	49.12	48.85	49.06	48.56	30,200
11 Dec 2023	48.74	49.12	48.74	49.11	48.61	43,800
08 Dec 2023	48.37	48.68	48.32	48.59	48.10	41,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83-4.30(-0.05%)

FTSE 25019,917.81-47.58(-0.24%)

AIM764.02+3.28(+0.43%)

GBP/EUR1.1688-0.0020(-0.17%)

GBP/USD1.2482-0.0014(-0.11%)

Bitcoin GBP46,204.24-2,812.52(-5.74%)

Family finances

Invesco Dynamic Large Cap Value ETF (PWV)

FTSE 100
8,139.83
-4.30(-0.05%)

FTSE 250
19,917.81
-47.58(-0.24%)

AIM
764.02
+3.28(+0.43%)

GBP/EUR
1.1688
-0.0020(-0.17%)

GBP/USD
1.2482
-0.0014(-0.11%)

Bitcoin GBP
46,204.24
-2,812.52(-5.74%)