Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Invesco S&P 500 Equal Wt Indls ETF (RGI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

189.57

+0.53

(+0.28%)

At close: 03:59PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	47.26	47.33	47.10	47.20	47.20	24,018
09 May 2024	46.60	47.09	46.59	47.09	47.09	48,972
08 May 2024	46.44	46.66	46.44	46.59	46.59	115,120
07 May 2024	46.69	46.78	46.57	46.61	46.61	55,781
06 May 2024	46.38	46.63	46.36	46.63	46.63	23,004
03 May 2024	46.05	46.19	45.86	46.08	46.08	28,430
02 May 2024	45.74	45.77	45.25	45.66	45.66	38,416
01 May 2024	45.58	46.08	45.40	45.51	45.51	74,966
30 Apr 2024	46.24	46.31	45.60	45.60	45.60	29,125
29 Apr 2024	46.10	46.33	46.10	46.30	46.30	189,493
26 Apr 2024	45.96	46.14	45.91	45.98	45.98	535,665
25 Apr 2024	45.45	46.02	45.19	45.94	45.94	614,993
24 Apr 2024	46.09	46.23	45.52	45.84	45.84	62,509
23 Apr 2024	45.79	46.21	45.77	46.09	46.09	126,674
22 Apr 2024	45.49	45.87	45.24	45.61	45.61	44,635
19 Apr 2024	45.23	45.58	45.13	45.21	45.21	50,262
18 Apr 2024	45.57	45.77	45.20	45.24	45.24	72,218
17 Apr 2024	45.73	45.73	45.11	45.36	45.36	632,642
16 Apr 2024	45.64	45.69	45.27	45.50	45.50	383,086
15 Apr 2024	46.51	46.68	45.53	45.65	45.65	176,574
12 Apr 2024	46.23	46.38	45.86	46.06	46.06	83,860
11 Apr 2024	46.62	46.76	46.24	46.57	46.57	101,961
10 Apr 2024	46.46	46.81	46.42	46.53	46.53	209,401
09 Apr 2024	47.30	47.30	46.60	47.16	47.16	256,687
08 Apr 2024	47.16	47.24	47.08	47.08	47.08	47,844
05 Apr 2024	46.67	47.13	46.66	47.05	47.05	39,412
04 Apr 2024	47.40	47.52	46.46	46.56	46.56	109,853
03 Apr 2024	46.78	47.14	46.78	47.03	47.03	159,634
02 Apr 2024	47.03	47.03	46.77	46.91	46.91	106,188
01 Apr 2024	47.63	47.65	47.22	47.22	47.22	145,991
28 Mar 2024	47.65	47.76	47.48	47.71	47.71	54,059
27 Mar 2024	47.34	47.58	47.15	47.58	47.58	43,782
26 Mar 2024	47.00	47.10	46.85	46.88	46.88	42,105
25 Mar 2024	47.23	47.23	46.90	46.93	46.93	20,027
22 Mar 2024	47.61	47.61	47.22	47.23	47.23	147,637
21 Mar 2024	47.22	47.58	47.15	47.51	47.51	53,108
20 Mar 2024	46.49	47.03	46.39	46.99	46.99	72,307
19 Mar 2024	46.02	46.38	46.02	46.35	46.35	113,675
18 Mar 2024	46.13	46.21	46.01	46.06	46.06	27,293
18 Mar 2024	0.10704 Dividend
15 Mar 2024	46.01	46.26	46.01	46.07	45.96	113,752
14 Mar 2024	46.41	46.41	45.79	46.14	46.03	52,837
13 Mar 2024	46.26	46.45	46.20	46.35	46.24	30,492
12 Mar 2024	46.07	46.29	45.83	46.27	46.16	61,784
11 Mar 2024	46.19	46.21	45.74	46.04	45.93	58,712
08 Mar 2024	46.51	46.69	46.15	46.30	46.19	76,668
07 Mar 2024	46.27	46.45	46.19	46.43	46.32	29,789
06 Mar 2024	45.90	46.23	45.88	46.01	45.90	43,528
05 Mar 2024	46.04	46.06	45.53	45.71	45.60	25,407
04 Mar 2024	46.15	46.35	46.12	46.17	46.06	77,578
01 Mar 2024	45.89	46.05	45.61	46.04	45.93	158,006
29 Feb 2024	45.95	45.95	45.69	45.86	45.75	52,927
28 Feb 2024	45.46	45.81	45.46	45.68	45.57	24,540
27 Feb 2024	45.53	45.56	45.34	45.53	45.42	22,056
26 Feb 2024	45.46	45.56	45.39	45.45	45.34	69,582
23 Feb 2024	45.29	45.54	45.29	45.45	45.34	130,040
22 Feb 2024	44.96	45.29	44.96	45.23	45.12	43,802
21 Feb 2024	44.40	44.62	44.34	44.59	44.49	61,760
20 Feb 2024	44.54	44.62	44.38	44.49	44.39	98,653
16 Feb 2024	44.86	45.00	44.62	44.66	44.56	76,113
15 Feb 2024	44.86	44.97	44.68	44.96	44.86	47,132
14 Feb 2024	44.31	44.65	44.21	44.63	44.53	60,341
13 Feb 2024	44.02	44.15	43.69	44.01	43.91	281,404
12 Feb 2024	44.43	44.66	44.34	44.55	44.45	42,474
09 Feb 2024	44.35	44.40	44.13	44.40	44.30	57,463
08 Feb 2024	44.27	44.31	44.04	44.30	44.20	46,823
07 Feb 2024	44.00	44.32	43.96	44.17	44.07	43,041
06 Feb 2024	43.40	43.78	43.39	43.78	43.68	87,317
05 Feb 2024	43.43	43.47	43.06	43.34	43.24	228,506
02 Feb 2024	43.25	43.87	43.19	43.69	43.59	55,634
01 Feb 2024	43.02	43.41	42.67	43.38	43.28	232,120
31 Jan 2024	43.28	43.28	42.68	42.70	42.60	47,254
30 Jan 2024	43.16	43.39	43.10	43.34	43.24	31,597
29 Jan 2024	42.94	43.30	42.92	43.30	43.20	60,910
26 Jan 2024	43.19	43.28	42.88	43.01	42.91	42,086
25 Jan 2024	43.00	43.11	42.79	43.11	43.01	135,639
24 Jan 2024	43.17	43.17	42.55	42.58	42.48	60,337
23 Jan 2024	43.03	43.15	42.71	42.91	42.81	193,922
22 Jan 2024	42.71	43.01	42.71	42.93	42.83	140,934
19 Jan 2024	42.37	42.61	42.00	42.53	42.43	197,642
18 Jan 2024	41.87	42.28	41.79	42.26	42.17	49,868
17 Jan 2024	41.67	41.85	41.52	41.66	41.56	34,927
16 Jan 2024	42.08	42.08	41.81	41.98	41.88	64,280
12 Jan 2024	42.51	42.55	42.13	42.32	42.22	40,977
11 Jan 2024	42.46	42.50	42.06	42.42	42.32	36,667
10 Jan 2024	42.32	42.50	42.22	42.45	42.35	93,222
09 Jan 2024	42.16	42.35	41.99	42.30	42.20	68,698
08 Jan 2024	41.97	42.41	41.85	42.39	42.29	357,515
05 Jan 2024	41.84	42.13	41.83	41.95	41.85	41,101
04 Jan 2024	41.86	42.17	41.86	41.90	41.80	40,849
03 Jan 2024	42.34	42.34	41.82	41.83	41.73	78,214
02 Jan 2024	42.94	43.01	42.49	42.63	42.53	115,679
29 Dec 2023	43.15	43.27	42.96	43.11	43.01	41,780
28 Dec 2023	43.10	43.25	43.09	43.21	43.11	59,554
27 Dec 2023	43.12	43.26	43.07	43.16	43.06	43,105
26 Dec 2023	42.88	43.21	42.88	43.10	43.00	37,438
22 Dec 2023	42.77	42.96	42.72	42.89	42.79	40,384
21 Dec 2023	42.54	42.67	42.35	42.64	42.54	75,256
20 Dec 2023	42.70	42.96	42.17	42.17	42.07	46,063
19 Dec 2023	42.74	42.87	42.74	42.82	42.72	40,349
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP49,127.69+169.34(+0.35%)

Family-run Stilton maker on Brexit and copycats

Invesco S&P 500 Equal Wt Indls ETF (RGI)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
49,127.69
+169.34(+0.35%)