Yahoo

Mail

UK markets open in 34 minutes

NIKKEI 225
37,628.48
-831.60(-2.16%)
HANG SENG
17,224.09
+22.82(+0.13%)
CRUDE OIL
82.96
+0.15(+0.18%)
GOLD FUTURES
2,330.70
-7.70(-0.33%)
DOW
38,460.92
-42.77(-0.11%)
Bitcoin GBP
51,482.20
-1,888.31(-3.54%)

Property

How to sell your home

Top tips from property investors

Invesco S&P 500 Eql Wt Cnsm Stapl ETF (RHS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

166.46

-1.29

(-0.77%)

At close: 03:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	31.96	32.42	31.96	32.40	32.40	16,330
23 Apr 2024	32.22	32.28	32.17	32.22	32.22	20,230
22 Apr 2024	31.92	32.22	31.84	32.12	32.12	23,950
19 Apr 2024	31.49	31.89	31.49	31.88	31.88	18,227
18 Apr 2024	31.45	31.52	31.37	31.52	31.52	20,890
17 Apr 2024	31.34	31.41	31.19	31.32	31.32	19,172
16 Apr 2024	31.24	31.25	31.10	31.18	31.18	39,126
15 Apr 2024	31.39	31.42	31.07	31.17	31.17	138,583
12 Apr 2024	31.66	31.68	31.20	31.22	31.22	25,713
11 Apr 2024	32.01	32.01	31.65	31.77	31.77	48,970
10 Apr 2024	31.87	31.95	31.77	31.92	31.92	33,733
09 Apr 2024	32.07	32.17	31.97	32.16	32.16	28,808
08 Apr 2024	32.00	32.20	32.00	32.01	32.01	73,573
05 Apr 2024	32.08	32.15	31.99	32.11	32.11	35,167
04 Apr 2024	32.36	32.41	32.07	32.15	32.15	48,168
03 Apr 2024	32.57	32.57	32.25	32.29	32.29	84,622
02 Apr 2024	32.75	32.84	32.59	32.63	32.63	79,188
01 Apr 2024	32.91	32.92	32.73	32.74	32.74	31,100
28 Mar 2024	32.89	33.05	32.89	32.93	32.93	28,363
27 Mar 2024	32.52	32.79	32.52	32.79	32.79	112,710
26 Mar 2024	32.32	32.47	32.32	32.38	32.38	52,710
25 Mar 2024	32.35	32.43	32.22	32.27	32.27	127,408
22 Mar 2024	32.48	32.48	32.28	32.32	32.32	40,435
21 Mar 2024	32.37	32.50	32.28	32.42	32.42	33,210
20 Mar 2024	32.43	32.51	32.24	32.36	32.36	31,697
19 Mar 2024	32.15	32.38	32.15	32.36	32.36	30,539
18 Mar 2024	31.89	32.26	31.87	32.15	32.15	57,244
18 Mar 2024	0.19994 Dividend
15 Mar 2024	31.82	32.20	31.82	32.16	31.96	45,007
14 Mar 2024	32.46	32.46	31.89	32.04	31.84	734,346
13 Mar 2024	32.29	32.50	32.29	32.43	32.23	41,131
12 Mar 2024	32.40	32.55	32.34	32.43	32.23	94,408
11 Mar 2024	32.11	32.40	32.11	32.38	32.17	62,721
08 Mar 2024	31.97	32.17	31.93	32.09	31.89	228,648
07 Mar 2024	31.97	32.07	31.93	32.04	31.85	42,140
06 Mar 2024	31.83	31.93	31.79	31.90	31.70	25,726
05 Mar 2024	31.63	31.91	31.63	31.74	31.54	37,418
04 Mar 2024	31.52	31.58	31.45	31.52	31.32	83,632
01 Mar 2024	31.64	31.73	31.49	31.67	31.47	144,009
29 Feb 2024	31.68	31.82	31.58	31.72	31.52	23,366
28 Feb 2024	31.45	31.55	31.39	31.49	31.29	37,090
27 Feb 2024	31.44	31.50	31.37	31.49	31.29	31,016
26 Feb 2024	31.56	31.57	31.36	31.39	31.19	33,233
23 Feb 2024	31.54	31.79	31.46	31.60	31.40	36,543
22 Feb 2024	31.31	31.58	31.15	31.55	31.35	41,076
21 Feb 2024	31.49	31.54	31.35	31.50	31.30	35,495
20 Feb 2024	31.12	31.58	31.12	31.41	31.21	120,488
16 Feb 2024	30.94	31.22	30.90	31.06	30.87	43,093
15 Feb 2024	30.78	31.05	30.78	30.99	30.80	25,524
14 Feb 2024	30.84	30.84	30.57	30.72	30.53	39,589
13 Feb 2024	31.08	31.18	30.66	30.82	30.63	47,139
12 Feb 2024	30.86	31.23	30.85	31.22	31.03	62,537
09 Feb 2024	31.14	31.14	30.82	30.89	30.69	77,262
08 Feb 2024	31.16	31.37	31.11	31.18	30.99	134,176
07 Feb 2024	31.47	31.48	31.19	31.22	31.02	67,716
06 Feb 2024	31.31	31.50	31.28	31.39	31.19	42,771
05 Feb 2024	31.70	31.71	31.33	31.33	31.14	33,854
02 Feb 2024	31.68	31.77	31.48	31.63	31.43	63,311
01 Feb 2024	31.13	31.73	31.00	31.73	31.53	70,606
31 Jan 2024	31.38	31.40	31.06	31.11	30.92	67,860
30 Jan 2024	31.19	31.37	31.11	31.36	31.16	26,136
29 Jan 2024	31.21	31.25	31.06	31.22	31.03	76,477
26 Jan 2024	31.07	31.17	31.06	31.08	30.89	238,503
25 Jan 2024	30.75	30.96	30.64	30.95	30.76	105,904
24 Jan 2024	31.00	31.00	30.58	30.58	30.39	61,110
23 Jan 2024	30.78	31.07	30.78	31.02	30.83	34,469
22 Jan 2024	30.80	30.84	30.65	30.70	30.51	52,585
19 Jan 2024	31.08	31.08	30.77	30.92	30.73	74,210
18 Jan 2024	31.09	31.10	30.88	31.09	30.90	140,869
17 Jan 2024	31.08	31.31	31.08	31.18	30.99	49,000
16 Jan 2024	31.40	31.40	31.10	31.24	31.04	108,812
12 Jan 2024	31.50	31.56	31.33	31.42	31.22	56,287
11 Jan 2024	31.39	31.41	31.19	31.40	31.20	344,301
10 Jan 2024	31.64	31.70	31.35	31.42	31.22	98,992
09 Jan 2024	31.43	31.66	31.34	31.66	31.46	1,264,191
08 Jan 2024	31.31	31.52	31.24	31.52	31.32	306,193
05 Jan 2024	31.27	31.52	31.14	31.29	31.10	69,134
04 Jan 2024	31.53	31.61	31.35	31.35	31.16	34,128
03 Jan 2024	31.90	31.92	31.47	31.50	31.30	63,965
02 Jan 2024	31.31	31.95	31.31	31.85	31.65	89,275
29 Dec 2023	31.34	31.44	31.29	31.40	31.20	49,936
28 Dec 2023	31.22	31.40	31.22	31.38	31.18	68,441
27 Dec 2023	31.21	31.28	31.12	31.27	31.08	74,152
26 Dec 2023	31.05	31.24	30.98	31.19	31.00	47,738
22 Dec 2023	30.94	31.13	30.87	31.03	30.84	70,086
21 Dec 2023	30.73	30.85	30.58	30.81	30.62	61,938
20 Dec 2023	31.02	31.03	30.59	30.61	30.42	69,540
19 Dec 2023	31.10	31.22	31.07	31.21	31.02	73,982
18 Dec 2023	31.00	31.11	30.85	31.01	30.82	90,617
18 Dec 2023	0.27265 Dividend
15 Dec 2023	31.30	31.30	31.07	31.12	30.66	78,416
14 Dec 2023	31.73	31.77	31.33	31.34	30.87	78,182
13 Dec 2023	31.02	31.71	30.90	31.71	31.24	72,788
12 Dec 2023	31.00	31.05	30.85	31.02	30.56	43,969
11 Dec 2023	30.80	30.96	30.80	30.95	30.49	41,618
08 Dec 2023	30.91	30.93	30.67	30.69	30.23	67,891
07 Dec 2023	30.71	31.02	30.67	30.91	30.45	78,708
06 Dec 2023	30.56	30.75	30.52	30.63	30.17	57,580
05 Dec 2023	30.81	30.89	30.62	30.63	30.17	116,641
04 Dec 2023	30.64	31.02	30.64	30.89	30.43	266,237
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,224.09+22.82(+0.13%)

CRUDE OIL82.96+0.15(+0.18%)

GOLD FUTURES2,330.70-7.70(-0.33%)

DOW38,460.92-42.77(-0.11%)

Bitcoin GBP51,482.20-1,888.31(-3.54%)

How to sell your home

Invesco S&P 500 Eql Wt Cnsm Stapl ETF (RHS)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,224.09
+22.82(+0.13%)

CRUDE OIL
82.96
+0.15(+0.18%)

GOLD FUTURES
2,330.70
-7.70(-0.33%)

DOW
38,460.92
-42.77(-0.11%)

Bitcoin GBP
51,482.20
-1,888.31(-3.54%)