Australia markets open in 3 hours 5 minutes

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
165.28+0.41 (+0.25%)
At close: 04:00PM EDT
165.31 +0.03 (+0.02%)
After hours: 07:56PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 2024164.67165.67164.67165.28165.286,283,800
17 June 2024163.32165.02163.01164.87164.874,265,800
14 June 2024163.80164.12162.69163.68163.684,557,100
13 June 2024164.90165.00163.74164.73164.737,385,200
12 June 2024166.17166.39164.79165.20165.208,818,900
11 June 2024164.25164.56163.32164.32164.324,772,800
10 June 2024163.99165.11163.76165.00165.005,769,700
07 June 2024164.35165.50164.05164.56164.562,865,700
06 June 2024165.17165.75164.70165.08165.086,251,200
05 June 2024164.77165.45163.83165.40165.405,788,700
04 June 2024164.13164.85163.73164.40164.405,446,500
03 June 2024166.10166.12163.60164.90164.906,125,400
31 May 2024163.94165.83163.32165.78165.784,335,200
30 May 2024162.93163.78162.68163.61163.615,336,100
29 May 2024163.47163.47162.78162.86162.866,843,200
28 May 2024165.96166.02164.31164.79164.794,160,000
24 May 2024165.55166.23165.40165.94165.943,252,000
23 May 2024167.49167.50164.71164.85164.855,841,400
22 May 2024167.36167.92166.75167.19167.192,841,500
21 May 2024167.77167.90167.33167.83167.833,751,200
20 May 2024168.19168.47167.65167.90167.903,756,300
17 May 2024167.85168.13167.55168.04168.043,461,400
16 May 2024168.17168.39167.77167.79167.794,779,400
15 May 2024167.71168.20167.41168.06168.065,739,400
14 May 2024166.60167.10166.05166.73166.735,446,900
13 May 2024166.66167.15165.94166.07166.072,514,400
10 May 2024166.40166.55165.85166.11166.113,425,000
09 May 2024164.42165.88164.34165.84165.843,413,000
08 May 2024163.94164.59163.79164.46164.463,346,100
07 May 2024164.50164.99164.36164.50164.504,511,200
06 May 2024163.65164.05163.27164.04164.044,928,700
03 May 2024162.97163.53162.13162.79162.799,751,400
02 May 2024161.65162.04160.09161.64161.645,677,900
01 May 2024160.75162.81160.18160.65160.659,285,200
30 Apr 2024162.85162.95161.17161.20161.204,935,800
29 Apr 2024162.89163.69162.82163.56163.563,882,800
26 Apr 2024162.00162.99161.81162.43162.435,649,500
25 Apr 2024161.96162.60160.56162.35162.357,408,300
24 Apr 2024162.20162.85161.78162.69162.694,164,000
23 Apr 2024161.34162.82161.21162.46162.463,998,000
22 Apr 2024160.51161.85159.62161.03161.034,775,500
19 Apr 2024159.52160.34159.31159.81159.818,796,500
18 Apr 2024159.95160.48158.83159.21159.216,683,000
17 Apr 2024160.47160.60158.87159.36159.368,056,700
16 Apr 2024160.41160.54159.20159.69159.697,389,600
15 Apr 2024163.65163.80160.03160.58160.589,546,700
12 Apr 2024163.55163.93161.53161.98161.986,562,200
11 Apr 2024165.01165.26163.54164.59164.596,831,200
10 Apr 2024165.20165.79164.11164.71164.717,550,600
09 Apr 2024167.46167.77166.05167.56167.565,483,600
08 Apr 2024166.63167.42166.51166.90166.9022,497,300
05 Apr 2024165.59166.83165.20166.39166.395,696,700
04 Apr 2024168.39168.57165.01165.40165.407,150,800
03 Apr 2024166.71167.40166.58167.10167.104,442,700
02 Apr 2024167.51167.51166.43166.92166.924,598,400
01 Apr 2024169.60169.67168.24168.37168.374,757,200
28 Mar 2024169.16169.80168.96169.37169.373,728,100
27 Mar 2024167.14168.79167.05168.78168.785,999,200
26 Mar 2024166.80166.99166.06166.12166.123,669,800
25 Mar 2024166.63167.05166.26166.28166.282,903,700
22 Mar 2024167.80168.00166.61166.64166.643,177,600
21 Mar 2024167.34168.18167.16167.72167.726,010,900
20 Mar 2024165.08166.73164.80166.58166.584,925,700
19 Mar 2024164.17165.21164.04165.17165.175,789,400
18 Mar 2024164.33164.74163.69164.19164.194,712,600
18 Mar 20240.68 Dividend
15 Mar 2024163.67164.98163.66164.42163.747,966,400
14 Mar 2024166.28166.35163.70164.74164.067,757,600
13 Mar 2024166.27166.82165.74166.23165.544,644,000
12 Mar 2024166.02166.46165.24166.15165.466,357,900
11 Mar 2024165.16165.82164.63165.72165.035,503,800
08 Mar 2024166.16166.72165.28165.51164.839,114,500
07 Mar 2024165.42165.97165.31165.70165.016,407,600
06 Mar 2024164.37164.97163.90164.41163.736,041,100
05 Mar 2024163.96164.67162.87163.48162.806,260,600
04 Mar 2024163.84164.70163.84164.23163.555,165,000
01 Mar 2024163.00164.00162.23163.93163.256,389,000
29 Feb 2024162.89163.22162.11162.79162.126,298,500
28 Feb 2024161.67162.49161.49162.12161.454,296,800
27 Feb 2024161.87162.10161.52162.06161.394,362,900
26 Feb 2024161.98162.41161.24161.35160.685,164,000
23 Feb 2024161.94162.41161.63162.00161.336,375,200
22 Feb 2024160.82161.98160.48161.57160.909,128,000
21 Feb 2024159.25160.03158.92159.98159.324,602,900
20 Feb 2024159.30159.96159.24159.66159.006,827,700
16 Feb 2024160.19161.09159.88160.03159.375,060,600
15 Feb 2024159.42160.91159.37160.76160.105,846,600
14 Feb 2024158.15158.90157.59158.79158.1311,291,300
13 Feb 2024157.85158.21156.16157.35156.709,741,100
12 Feb 2024159.00160.53158.99160.01159.356,971,900
09 Feb 2024158.69159.08158.15158.93158.275,055,000
08 Feb 2024158.43158.84157.97158.74158.084,900,200
07 Feb 2024158.51158.77157.62158.39157.736,706,000
06 Feb 2024156.95157.87156.76157.77157.126,059,000
05 Feb 2024157.36157.43156.13156.78156.138,633,400
02 Feb 2024157.61158.91156.74158.14157.498,128,300
01 Feb 2024156.79158.38155.79158.28157.638,008,200
31 Jan 2024158.48158.59156.38156.46155.818,928,200
30 Jan 2024158.01158.84157.85158.49157.837,258,200
29 Jan 2024157.34158.52157.08158.46157.804,501,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...