Invesco S&P 500 Equal Weight Real Estate ETF (EWRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 32.69 | 32.69 | 32.45 | 32.49 | 32.49 | 10,091 |
| 02 July 2024 | 32.49 | 32.60 | 32.35 | 32.49 | 32.49 | 149,273 |
| 01 July 2024 | 32.73 | 32.75 | 32.20 | 32.46 | 32.46 | 109,781 |
| 28 June 2024 | 32.65 | 32.78 | 32.45 | 32.73 | 32.73 | 12,988 |
| 27 June 2024 | 32.29 | 32.42 | 32.08 | 32.42 | 32.42 | 23,720 |
| 26 June 2024 | 32.12 | 32.28 | 32.02 | 32.18 | 32.18 | 12,734 |
| 25 June 2024 | 32.52 | 32.63 | 32.08 | 32.17 | 32.17 | 12,933 |
| 24 June 2024 | 32.61 | 33.04 | 32.61 | 32.65 | 32.65 | 113,066 |
| 24 June 2024 | 0.20189 Dividend | |||||
| 21 June 2024 | 32.68 | 32.71 | 32.51 | 32.71 | 32.50 | 16,828 |
| 20 June 2024 | 32.57 | 32.65 | 32.48 | 32.59 | 32.39 | 23,092 |
| 18 June 2024 | 32.50 | 32.72 | 32.44 | 32.65 | 32.45 | 13,822 |
| 17 June 2024 | 32.34 | 32.56 | 32.26 | 32.48 | 32.28 | 10,218 |
| 14 June 2024 | 32.38 | 32.70 | 32.35 | 32.57 | 32.37 | 5,330 |
| 13 June 2024 | 32.38 | 32.66 | 32.30 | 32.65 | 32.45 | 7,279 |
| 12 June 2024 | 32.78 | 32.97 | 32.32 | 32.33 | 32.13 | 41,412 |
| 11 June 2024 | 32.09 | 32.26 | 32.03 | 32.09 | 31.90 | 7,349 |
| 10 June 2024 | 32.03 | 32.43 | 31.92 | 32.36 | 32.16 | 6,756 |
| 07 June 2024 | 31.99 | 32.23 | 31.95 | 32.14 | 31.94 | 4,213 |
| 06 June 2024 | 32.26 | 32.39 | 31.96 | 32.36 | 32.16 | 10,339 |
| 05 June 2024 | 32.41 | 32.41 | 32.22 | 32.26 | 32.06 | 17,938 |
| 04 June 2024 | 32.07 | 32.41 | 32.06 | 32.30 | 32.10 | 12,201 |
| 03 June 2024 | 32.26 | 32.26 | 31.98 | 32.02 | 31.82 | 5,796 |
| 31 May 2024 | 31.66 | 32.10 | 31.66 | 32.05 | 31.85 | 45,347 |
| 30 May 2024 | 31.29 | 31.52 | 31.29 | 31.48 | 31.29 | 5,794 |
| 29 May 2024 | 31.08 | 31.14 | 30.84 | 31.13 | 30.94 | 15,636 |
| 28 May 2024 | 31.80 | 31.89 | 31.33 | 31.33 | 31.14 | 41,447 |
| 24 May 2024 | 31.89 | 31.90 | 31.66 | 31.69 | 31.50 | 6,028 |
| 23 May 2024 | 32.37 | 32.37 | 31.67 | 31.68 | 31.48 | 55,260 |
| 22 May 2024 | 32.49 | 32.64 | 32.28 | 32.32 | 32.12 | 9,706 |
| 21 May 2024 | 32.60 | 32.65 | 32.48 | 32.57 | 32.37 | 11,264 |
| 20 May 2024 | 32.73 | 32.80 | 32.49 | 32.58 | 32.37 | 11,815 |
| 17 May 2024 | 32.76 | 32.92 | 32.73 | 32.80 | 32.59 | 91,368 |
| 16 May 2024 | 33.04 | 33.07 | 32.84 | 32.90 | 32.69 | 25,295 |
| 15 May 2024 | 32.86 | 33.07 | 32.86 | 33.05 | 32.85 | 30,500 |
| 14 May 2024 | 32.48 | 32.53 | 32.34 | 32.48 | 32.28 | 10,353 |
| 13 May 2024 | 32.30 | 32.43 | 32.11 | 32.27 | 32.07 | 12,258 |
| 10 May 2024 | 32.35 | 32.37 | 32.14 | 32.25 | 32.05 | 4,463 |
| 09 May 2024 | 31.88 | 32.33 | 31.88 | 32.19 | 31.99 | 12,989 |
| 08 May 2024 | 31.95 | 31.95 | 31.65 | 31.75 | 31.55 | 3,948 |
| 07 May 2024 | 32.04 | 32.17 | 31.92 | 31.96 | 31.76 | 16,756 |
| 06 May 2024 | 31.86 | 31.86 | 31.58 | 31.81 | 31.61 | 10,075 |
| 03 May 2024 | 31.94 | 32.00 | 31.55 | 31.65 | 31.45 | 6,800 |
| 02 May 2024 | 31.35 | 31.50 | 30.82 | 31.45 | 31.26 | 57,235 |
| 01 May 2024 | 31.17 | 31.50 | 30.90 | 31.07 | 30.88 | 8,763 |
| 30 Apr 2024 | 31.39 | 31.51 | 31.12 | 31.12 | 30.93 | 5,764 |
| 29 Apr 2024 | 31.32 | 31.60 | 31.32 | 31.50 | 31.30 | 13,068 |
| 26 Apr 2024 | 31.33 | 31.48 | 31.20 | 31.20 | 31.01 | 10,912 |
| 25 Apr 2024 | 31.02 | 31.23 | 30.87 | 31.20 | 31.01 | 17,330 |
| 24 Apr 2024 | 31.17 | 31.38 | 31.07 | 31.38 | 31.19 | 8,477 |
| 23 Apr 2024 | 31.05 | 31.28 | 31.05 | 31.15 | 30.96 | 9,241 |
| 22 Apr 2024 | 30.62 | 30.88 | 30.60 | 30.84 | 30.65 | 4,443 |
| 19 Apr 2024 | 30.36 | 30.57 | 30.36 | 30.53 | 30.34 | 2,552 |
| 18 Apr 2024 | 30.39 | 30.39 | 30.24 | 30.34 | 30.16 | 5,638 |
| 17 Apr 2024 | 30.34 | 30.52 | 30.25 | 30.28 | 30.10 | 9,285 |
| 16 Apr 2024 | 30.62 | 30.62 | 30.21 | 30.36 | 30.18 | 4,860 |
| 15 Apr 2024 | 31.46 | 31.57 | 30.59 | 30.70 | 30.51 | 209,400 |
| 12 Apr 2024 | 31.30 | 31.46 | 31.24 | 31.28 | 31.09 | 3,990 |
| 11 Apr 2024 | 31.84 | 31.87 | 31.40 | 31.69 | 31.50 | 12,330 |
| 10 Apr 2024 | 32.23 | 32.23 | 31.50 | 31.69 | 31.50 | 10,490 |
| 09 Apr 2024 | 32.61 | 32.93 | 32.48 | 32.79 | 32.59 | 10,775 |
| 08 Apr 2024 | 32.04 | 32.44 | 32.04 | 32.37 | 32.17 | 4,644 |
| 05 Apr 2024 | 31.65 | 31.99 | 31.58 | 31.95 | 31.75 | 34,285 |
| 04 Apr 2024 | 32.33 | 32.41 | 31.61 | 31.80 | 31.61 | 7,637 |
| 03 Apr 2024 | 31.91 | 32.06 | 31.81 | 32.01 | 31.81 | 12,451 |
| 02 Apr 2024 | 32.23 | 32.23 | 31.78 | 31.94 | 31.75 | 6,928 |
| 01 Apr 2024 | 32.97 | 32.97 | 32.28 | 32.32 | 32.12 | 46,805 |
| 28 Mar 2024 | 32.73 | 32.93 | 32.72 | 32.87 | 32.66 | 8,377 |
| 27 Mar 2024 | 32.07 | 32.56 | 32.03 | 32.56 | 32.36 | 9,569 |
| 26 Mar 2024 | 32.07 | 32.07 | 31.81 | 31.81 | 31.62 | 9,246 |
| 25 Mar 2024 | 32.20 | 32.20 | 31.95 | 32.01 | 31.81 | 168,339 |
| 22 Mar 2024 | 32.62 | 32.72 | 32.05 | 32.14 | 31.94 | 15,290 |
| 21 Mar 2024 | 32.46 | 32.67 | 32.29 | 32.53 | 32.33 | 40,356 |
| 20 Mar 2024 | 31.85 | 32.28 | 31.85 | 32.22 | 32.03 | 4,384 |
| 19 Mar 2024 | 31.85 | 32.20 | 31.78 | 31.92 | 31.72 | 11,763 |
| 18 Mar 2024 | 32.09 | 32.19 | 31.80 | 31.97 | 31.77 | 9,584 |
| 18 Mar 2024 | 0.27857 Dividend | |||||
| 15 Mar 2024 | 32.11 | 32.28 | 31.63 | 32.26 | 31.78 | 6,430 |
| 14 Mar 2024 | 32.50 | 32.50 | 31.91 | 32.24 | 31.76 | 48,797 |
| 13 Mar 2024 | 32.85 | 32.99 | 32.65 | 32.65 | 32.16 | 8,337 |
| 12 Mar 2024 | 32.98 | 33.08 | 32.59 | 32.71 | 32.23 | 6,522 |
| 11 Mar 2024 | 33.07 | 33.07 | 32.75 | 32.95 | 32.46 | 14,548 |
| 08 Mar 2024 | 32.84 | 33.09 | 32.84 | 33.04 | 32.56 | 8,275 |
| 07 Mar 2024 | 32.81 | 32.88 | 32.48 | 32.67 | 32.18 | 22,500 |
| 06 Mar 2024 | 32.53 | 32.70 | 32.49 | 32.53 | 32.05 | 4,404 |
| 05 Mar 2024 | 33.00 | 33.00 | 32.39 | 32.52 | 32.04 | 53,135 |
| 04 Mar 2024 | 32.42 | 32.79 | 32.42 | 32.79 | 32.30 | 4,218 |
| 01 Mar 2024 | 32.08 | 32.49 | 31.86 | 32.49 | 32.01 | 7,790 |
| 29 Feb 2024 | 31.91 | 32.25 | 31.91 | 32.02 | 31.55 | 7,353 |
| 28 Feb 2024 | 31.26 | 31.88 | 31.26 | 31.74 | 31.27 | 16,877 |
| 27 Feb 2024 | 31.54 | 31.59 | 31.37 | 31.54 | 31.07 | 6,357 |
| 26 Feb 2024 | 31.78 | 31.78 | 31.35 | 31.45 | 30.99 | 8,017 |
| 23 Feb 2024 | 31.93 | 31.96 | 31.77 | 31.79 | 31.32 | 10,668 |
| 22 Feb 2024 | 31.90 | 31.90 | 31.69 | 31.81 | 31.34 | 4,171 |
| 21 Feb 2024 | 31.41 | 31.74 | 31.41 | 31.64 | 31.17 | 12,335 |
| 20 Feb 2024 | 31.42 | 31.63 | 31.31 | 31.39 | 30.93 | 9,372 |
| 16 Feb 2024 | 31.49 | 31.85 | 31.49 | 31.70 | 31.23 | 15,967 |
| 15 Feb 2024 | 31.38 | 31.94 | 31.38 | 31.88 | 31.41 | 11,354 |
| 14 Feb 2024 | 31.08 | 31.32 | 30.95 | 31.22 | 30.76 | 6,986 |
| 13 Feb 2024 | 30.75 | 30.87 | 30.53 | 30.86 | 30.41 | 7,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.