UK markets closed

Invesco S&P 500 Equal Weight Health Care ETF (RSPH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.08+0.29 (+0.94%)
As of 03:36PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202430.9231.1230.8731.0831.0850,611
14 May 202430.6430.8330.5730.7930.7939,700
13 May 202430.6930.7530.5130.5430.5432,300
10 May 202430.4530.7130.4530.5730.5742,000
09 May 202430.1030.4530.0930.4230.4257,400
08 May 202430.1830.1830.0430.0830.0838,700
07 May 202430.1230.2730.1130.2530.25114,200
06 May 202430.0930.1029.9130.0130.0177,300
03 May 202430.1330.1429.8830.0030.0038,700
02 May 202430.0430.0429.6429.8729.8739,100
01 May 202429.6230.1329.5729.8529.8555,000
30 Apr 202429.9229.9829.7229.7229.7254,400
29 Apr 202429.8530.1329.7930.0330.0344,500
26 Apr 202429.7029.9029.5729.8329.8367,900
25 Apr 202429.9630.0029.6129.7129.7131,800
24 Apr 202430.1230.1629.9330.0430.0458,400
23 Apr 202429.7730.1329.7730.0430.0425,900
22 Apr 202429.4829.7729.4029.5729.5788,200
19 Apr 202429.3729.4729.3229.4329.43123,600
18 Apr 202429.3929.4529.2329.3029.3080,000
17 Apr 202429.6729.6729.3729.3829.3848,300
16 Apr 202429.8629.8629.5829.6029.60179,200
15 Apr 202430.1930.2229.7229.7829.7845,200
12 Apr 202430.3030.3029.8429.9429.94118,400
11 Apr 202430.7130.7130.3930.4730.4770,100
10 Apr 202430.6530.7430.5230.6230.6235,800
09 Apr 202430.8331.0630.8331.0631.0640,700
08 Apr 202430.7830.8830.6830.7530.7562,200
05 Apr 202430.5830.8930.5630.7830.7850,900
04 Apr 202431.1031.1930.5130.5430.5464,700
03 Apr 202430.8831.0530.8130.8730.8766,100
02 Apr 202431.1531.2430.8030.9430.9467,100
01 Apr 202431.8331.8331.3831.4831.4866,500
28 Mar 202431.8331.9031.7931.7931.7966,200
27 Mar 202431.5531.8031.5431.7831.7851,700
26 Mar 202431.3331.4031.2831.2831.2880,500
25 Mar 202431.4131.5131.2531.3131.3163,400
22 Mar 202431.5631.5631.2831.3931.3963,000
21 Mar 202431.4631.6031.4631.4731.4799,200
20 Mar 202431.3131.4031.2031.3731.3745,000
19 Mar 202431.1731.4631.1731.4331.4345,000
18 Mar 202431.2531.3931.1431.2231.2274,900
18 Mar 20240.046 Dividend
15 Mar 202431.1231.2731.0531.2231.1751,200
14 Mar 202431.4931.5331.0931.3231.2763,900
13 Mar 202431.6831.8331.4731.5531.5036,300
12 Mar 202431.6031.7231.5331.6931.64105,800
11 Mar 202431.5531.7431.4731.6431.5975,700
08 Mar 202431.6731.8031.6131.6231.5757,400
07 Mar 202431.4831.6831.4631.6231.5754,600
06 Mar 202431.1731.3931.0631.2831.2349,300
05 Mar 202431.2831.3430.9431.0130.9694,700
04 Mar 202431.1231.2831.1231.2231.1796,600
01 Mar 202430.8931.2230.7531.1931.14231,400
29 Feb 202431.1331.1330.8430.8630.8155,900
28 Feb 202431.1531.2430.9831.0831.03113,100
27 Feb 202431.1531.2531.0731.1931.14119,300
26 Feb 202431.3431.4531.1731.1731.1246,900
23 Feb 202431.3231.4931.3231.3731.32188,500
22 Feb 202431.0031.3630.9031.2631.2170,200
21 Feb 202430.7630.9730.6930.9730.9241,800
20 Feb 202430.7631.0030.7630.8730.82126,700
16 Feb 202430.9231.1330.7830.8430.7950,900
15 Feb 202430.6430.9130.6430.8730.8233,700
14 Feb 202430.4230.6130.3730.5930.5447,000
13 Feb 202430.3430.5830.0330.2230.1888,700
12 Feb 202430.4730.7330.4230.7330.6878,900
09 Feb 202430.5730.6330.4030.5430.5060,400
08 Feb 202430.5530.6230.3730.5730.52147,000
07 Feb 202430.8330.8630.6230.6630.61152,400
06 Feb 202430.4230.8130.3230.7430.69280,800
05 Feb 202430.2930.4230.2530.2830.24190,600
02 Feb 202430.3430.4630.1530.3030.2680,200
01 Feb 202430.1730.4729.9730.4730.4349,800
31 Jan 202430.3730.4830.0730.0730.0352,000
30 Jan 202430.1830.2930.1130.2030.16146,800
29 Jan 202429.8730.2529.8730.2430.2064,700
26 Jan 202429.9830.1129.8929.9429.9059,200
25 Jan 202429.7629.8229.5229.8029.76144,900
24 Jan 202430.1030.1629.6529.6629.6274,900
23 Jan 202430.1130.1829.7929.9729.93133,100
22 Jan 202429.9430.2029.9430.0530.01146,800
19 Jan 202429.8629.9329.6629.8729.8371,200
18 Jan 202429.6529.8629.5029.8529.8191,900
17 Jan 202429.7830.2329.6129.7529.71139,100
16 Jan 202429.9929.9929.8529.9229.88294,200
12 Jan 202430.3430.4430.0930.1230.08133,800
11 Jan 202430.3130.3730.1030.2730.23211,800
10 Jan 202430.2130.4030.0330.3830.34144,400
09 Jan 202430.1130.5530.1130.2330.19213,200
08 Jan 202429.8230.2529.8230.2530.21106,400
05 Jan 202429.7330.0429.6129.8729.83112,000
04 Jan 202429.6029.9029.6029.8329.79163,800
03 Jan 202430.1130.1129.6129.6129.57143,600
02 Jan 202429.6530.2929.6330.1830.14127,000
29 Dec 202329.7829.8929.6829.7829.7475,100
28 Dec 202329.8029.9829.8029.8529.8198,700
27 Dec 202329.7129.8129.6929.8129.7780,300
26 Dec 202329.6029.8129.5029.7429.7090,400
22 Dec 202329.5029.7029.4429.5929.55121,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...