UK Markets open in 31 mins

Invesco S&P 500 Equal Wt Cnsm Disc ETF (RCD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
122.18+1.46 (+1.21%)
At close: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022121.89124.09121.89122.18122.184,700
05 Aug 2022119.65120.80119.60120.72120.7210,900
04 Aug 2022121.43121.68120.96121.15121.155,300
03 Aug 2022120.55122.05120.11121.42121.4210,200
02 Aug 2022119.61121.01118.93119.50119.5035,500
01 Aug 2022119.11120.85118.46120.55120.5517,600
29 Jul 2022119.66120.14118.41119.93119.9313,500
28 Jul 2022117.08119.46116.30119.46119.467,600
27 Jul 2022114.44117.19114.43116.89116.8913,400
26 Jul 2022114.54114.54113.45113.45113.4513,700
25 Jul 2022117.33117.33115.79116.49116.4912,200
22 Jul 2022118.52119.35116.98117.38117.387,300
21 Jul 2022116.32118.31116.09118.28118.288,900
20 Jul 2022115.73118.06115.73117.97117.9769,500
19 Jul 2022113.46116.21113.46115.96115.964,700
18 Jul 2022112.46114.30111.86112.12112.128,200
15 Jul 2022110.35111.49109.91111.36111.3612,500
14 Jul 2022108.66109.56108.14109.38109.3818,000
13 Jul 2022108.09110.93107.96110.41110.4122,200
12 Jul 2022109.16111.52109.16110.17110.1775,200
11 Jul 2022110.68110.68109.47109.47109.474,400
08 Jul 2022112.38112.65111.78111.86111.8612,100
07 Jul 2022110.63112.80110.63112.75112.7511,500
06 Jul 2022111.17111.95109.06109.93109.9319,900
05 Jul 2022107.43111.52106.96111.52111.5238,300
01 Jul 2022106.84109.37106.84109.21109.2141,800
30 Jun 2022106.97108.44105.15107.08107.0836,900
29 Jun 2022109.01109.10107.90108.60108.6035,800
28 Jun 2022113.93115.19110.31110.32110.3219,500
27 Jun 2022113.89113.97112.54113.08113.0851,100
24 Jun 2022109.91113.92109.71113.75113.7535,100
23 Jun 2022107.88109.17107.14109.06109.0652,200
22 Jun 2022105.81108.51105.81107.44107.4427,500
21 Jun 2022107.78108.58106.57107.40107.4067,800
17 Jun 2022104.94107.25104.19106.52106.52106,600
16 Jun 2022108.02108.02104.31104.87104.8723,600
15 Jun 2022110.37112.23109.07110.88110.88543,700
14 Jun 2022109.79110.10108.31108.93108.9323,700
13 Jun 2022111.17111.86108.79109.17109.1729,100
10 Jun 2022117.15117.72114.80114.81114.8112,900
09 Jun 2022121.01121.74119.67119.70119.7033,800
08 Jun 2022121.86123.06121.39121.88121.8811,600
07 Jun 2022120.38123.01120.27122.75122.7515,600
06 Jun 2022122.70123.18122.05122.59122.599,300
03 Jun 2022122.17122.63121.35121.63121.638,600
02 Jun 2022120.70123.49120.70123.49123.4921,600
01 Jun 2022122.81122.88119.87120.69120.6912,500
31 May 2022121.90123.12121.51122.21122.2135,400
27 May 2022120.62122.68120.62122.67122.678,100
26 May 2022115.55120.13115.55119.73119.7312,100
25 May 2022109.61114.51109.61113.92113.9219,200
24 May 2022111.94111.94109.14110.25110.2542,200
23 May 2022113.56113.67111.43113.29113.2942,300
20 May 2022114.93114.93109.83112.92112.9236,400
19 May 2022113.41116.06113.21114.46114.4620,200
18 May 2022119.44119.44114.00114.70114.7031,500
17 May 2022121.67122.65119.88122.30122.3026,400
16 May 2022121.04121.07119.31119.99119.9926,400
13 May 2022119.28122.17119.28121.52121.5216,200
12 May 2022115.02119.51114.81117.47117.4734,700
11 May 2022118.90120.57115.65115.78115.7864,800
10 May 2022122.42123.27117.63119.29119.2938,000
09 May 2022122.27123.95119.96120.46120.4669,800
06 May 2022125.22125.80122.11124.35124.3569,700
05 May 2022130.69131.15125.35126.64126.6418,000
04 May 2022129.57132.91127.12132.76132.7644,500
03 May 2022129.55130.20128.28129.51129.5141,000
02 May 2022128.00129.87126.68129.84129.8420,800
29 Apr 2022131.19132.50127.82127.91127.9126,300
28 Apr 2022130.51132.67128.31131.76131.7628,200
27 Apr 2022129.81131.49128.37129.70129.70263,200
26 Apr 2022132.58132.58129.60129.60129.6015,100
25 Apr 2022131.00133.65130.13133.65133.6526,400
22 Apr 2022134.18134.31131.78131.89131.8913,800
21 Apr 2022139.82140.10135.39135.72135.7214,400
20 Apr 2022137.71139.03137.65137.75137.7511,100
19 Apr 2022134.80137.54134.77137.28137.2824,700
18 Apr 2022133.40133.77132.43133.09133.09174,100
14 Apr 2022135.26135.26133.72133.72133.728,000
13 Apr 2022131.49134.33131.49134.19134.1961,400
12 Apr 2022132.73134.02131.08131.47131.4715,400
11 Apr 2022130.29133.02129.80131.22131.22165,800
08 Apr 2022130.97132.97130.39131.51131.5126,700
07 Apr 2022130.74132.00128.98131.39131.3920,500
06 Apr 2022132.18132.18129.74131.21131.2127,800
05 Apr 2022136.22136.57133.71133.95133.95102,400
04 Apr 2022134.73136.85134.60136.48136.48189,900
01 Apr 2022136.04136.04134.47134.94134.9429,900
31 Mar 2022138.52138.52135.37135.40135.4029,400
30 Mar 2022139.89140.24137.99138.33138.3317,000
29 Mar 2022138.89141.55138.89140.93140.93101,000
28 Mar 2022135.67136.78134.96136.78136.7818,000
25 Mar 2022136.26136.26135.12135.73135.739,100
24 Mar 2022134.54136.27134.54136.26136.2617,100
23 Mar 2022136.36136.36134.69134.77134.77155,100
22 Mar 2022137.18138.49136.94137.37137.379,300
21 Mar 2022138.07138.59135.05136.14136.1468,900
18 Mar 2022136.12139.19136.12139.04139.0432,600
17 Mar 2022135.59137.01134.85136.95136.959,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...