Skip to main content

Dynamic Large Cap Value Invesco ETF (NY: PWV )

54.58 -0.25 (-0.46%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 56.10 56.48 56.10 56.35 16,851 +0.31(+0.55%)
Mar 27, 2024 55.58 56.04 55.58 56.04 167,341 +0.67(+1.20%)
Mar 26, 2024 55.52 55.53 55.38 55.38 24,103 +0.01(+0.02%)
Mar 25, 2024 55.21 55.55 55.21 55.37 35,319 +0.07(+0.12%)
Mar 22, 2024 55.58 55.58 55.27 55.30 18,117 -0.18(-0.32%)
Mar 21, 2024 55.30 55.55 55.30 55.48 18,312 +0.49(+0.89%)
Mar 20, 2024 54.53 55.01 54.49 54.99 33,940 +0.38(+0.69%)
Mar 19, 2024 54.23 54.62 54.23 54.61 20,160 +0.37(+0.68%)
Mar 18, 2024 54.26 54.36 54.19 54.24 21,260 +0.15(+0.28%)
Mar 15, 2024 53.88 54.28 53.88 54.09 46,533 +0.03(+0.05%)
Mar 14, 2024 54.38 54.38 53.87 54.06 23,492 -0.42(-0.77%)
Mar 13, 2024 54.38 54.59 54.35 54.48 12,809 +0.19(+0.36%)
Mar 12, 2024 54.12 54.36 54.06 54.29 27,018 +0.23(+0.42%)
Mar 11, 2024 53.78 54.06 53.62 54.06 39,956 +0.16(+0.29%)
Mar 08, 2024 54.05 54.09 53.83 53.90 23,006 -0.07(-0.13%)
Mar 07, 2024 54.03 54.19 53.90 53.97 33,528 +0.16(+0.29%)
Mar 06, 2024 53.75 54.04 53.65 53.81 35,806 +0.18(+0.34%)
Mar 05, 2024 53.61 53.92 53.49 53.63 24,414 +0.04(+0.07%)
Mar 04, 2024 53.49 53.81 53.49 53.59 24,041 +0.09(+0.17%)
Mar 01, 2024 53.30 53.50 53.14 53.50 17,956 +0.50(+0.93%)
Feb 29, 2024 52.86 53.04 52.79 53.00 20,637 +0.27(+0.51%)
Feb 28, 2024 52.56 52.87 52.56 52.73 24,069 +0.06(+0.11%)
Feb 27, 2024 52.43 52.68 52.43 52.68 14,278 +0.25(+0.47%)
Feb 26, 2024 52.50 52.74 52.43 52.43 10,631 -0.15(-0.28%)
Feb 23, 2024 52.31 52.63 52.31 52.58 20,246 +0.24(+0.45%)
Feb 22, 2024 52.00 52.40 51.96 52.34 21,560 +0.37(+0.70%)
Feb 21, 2024 51.58 51.97 51.58 51.97 16,453 +0.30(+0.57%)
Feb 20, 2024 51.69 51.82 51.56 51.68 21,136 -0.13(-0.25%)
Feb 16, 2024 51.96 52.08 51.78 51.80 27,114 -0.18(-0.34%)
Feb 15, 2024 51.33 52.06 51.33 51.98 35,715 +0.82(+1.61%)
Feb 14, 2024 51.10 51.17 50.89 51.16 57,931 +0.30(+0.60%)
Feb 13, 2024 51.16 51.29 50.57 50.86 27,829 -0.73(-1.42%)
Feb 12, 2024 51.14 51.72 51.14 51.59 42,548 +0.36(+0.71%)
Feb 09, 2024 51.23 51.32 51.04 51.22 14,725 -0.04(-0.08%)
Feb 08, 2024 51.17 51.26 51.00 51.26 36,224 +0.04(+0.08%)
Feb 07, 2024 51.17 51.28 51.05 51.22 28,392 +0.21(+0.41%)
Feb 06, 2024 50.92 51.13 50.90 51.01 41,615 +0.14(+0.27%)
Feb 05, 2024 51.00 51.03 50.78 50.87 16,413 -0.41(-0.79%)
Feb 02, 2024 51.18 51.51 50.97 51.28 30,221 -0.08(-0.15%)
Feb 01, 2024 51.23 51.36 50.92 51.36 46,650 +0.11(+0.21%)
Jan 31, 2024 51.78 51.78 51.22 51.25 30,981 -0.49(-0.94%)
Jan 30, 2024 51.29 51.75 51.28 51.74 16,467 +0.58(+1.13%)
Jan 29, 2024 51.06 51.19 50.89 51.16 27,495 +0.07(+0.13%)
Jan 26, 2024 51.05 51.18 50.91 51.09 19,398 -0.06(-0.11%)
Jan 25, 2024 50.82 51.15 50.82 51.15 26,260 +0.78(+1.55%)
Jan 24, 2024 50.61 50.64 50.33 50.37 21,015 -0.02(-0.04%)
Jan 23, 2024 50.15 50.42 50.15 50.39 20,750 +0.17(+0.33%)
Jan 22, 2024 50.22 50.34 50.12 50.22 33,671 +0.06(+0.12%)
Jan 19, 2024 49.59 50.22 49.59 50.16 38,389 +0.60(+1.20%)
Jan 18, 2024 49.45 49.59 49.23 49.57 31,443 +0.05(+0.10%)
Jan 17, 2024 49.46 49.81 49.38 49.52 170,564 -0.38(-0.76%)
Jan 16, 2024 50.01 50.02 49.82 49.90 51,746 -0.32(-0.63%)
Jan 12, 2024 50.34 50.50 50.11 50.22 73,878 +0.06(+0.11%)
Jan 11, 2024 50.27 50.27 49.93 50.16 35,043 -0.10(-0.21%)
Jan 10, 2024 50.17 50.29 50.06 50.27 47,355 +0.01(+0.02%)
Jan 09, 2024 50.40 50.40 50.16 50.26 23,591 -0.37(-0.73%)
Jan 08, 2024 50.16 50.65 49.98 50.63 43,578 +0.26(+0.52%)
Jan 05, 2024 50.16 50.63 50.16 50.37 164,074 +0.19(+0.39%)
Jan 04, 2024 50.40 50.59 50.17 50.17 21,891 -0.19(-0.38%)
Jan 03, 2024 50.22 50.60 50.18 50.36 15,290 -0.06(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.