Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

142.69

-0.57

(-0.40%)

At close: 04:00PM EDT

142.45

-0.24

(-0.17%)

After hours:

07:28PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	143.51	143.69	142.56	142.69	142.69	3,362,066
21 Sept 2023	145.02	145.17	143.18	143.26	143.26	4,778,100
20 Sept 2023	146.91	147.41	145.63	145.68	145.68	4,128,100
19 Sept 2023	146.58	146.75	145.66	146.35	146.35	3,814,000
18 Sept 2023	146.90	147.05	146.21	146.59	146.59	2,843,700
18 Sept 2023	0.638 Dividend
15 Sept 2023	148.35	148.71	147.44	147.58	146.94	3,637,700
14 Sept 2023	148.11	148.93	147.96	148.83	148.19	3,080,600
13 Sept 2023	147.84	148.03	146.69	147.11	146.47	3,821,800
12 Sept 2023	147.55	148.37	147.51	147.70	147.06	3,062,400
11 Sept 2023	148.33	148.58	147.62	147.89	147.25	2,917,500
08 Sept 2023	147.78	148.03	147.39	147.65	147.01	2,480,800
07 Sept 2023	147.76	148.09	147.06	147.58	146.94	4,834,200
06 Sept 2023	148.41	148.79	147.44	148.17	147.53	5,019,700
05 Sept 2023	150.31	150.31	148.63	148.68	148.04	3,754,600
01 Sept 2023	150.86	151.17	150.10	150.54	149.89	4,846,200
31 Aug 2023	150.71	150.77	149.87	149.92	149.27	5,314,200
30 Aug 2023	150.06	150.67	149.91	150.45	149.80	6,138,000
29 Aug 2023	148.41	150.02	148.15	149.98	149.33	5,362,000
28 Aug 2023	147.88	148.69	147.77	148.31	147.67	4,273,700
25 Aug 2023	147.07	147.81	145.96	147.21	146.57	5,393,300
24 Aug 2023	147.79	148.81	146.45	146.47	145.84	3,281,000
23 Aug 2023	146.98	148.02	146.66	147.89	147.25	3,683,200
22 Aug 2023	147.53	147.74	146.52	146.67	146.04	3,955,500
21 Aug 2023	147.41	147.68	146.24	147.25	146.61	3,909,100
18 Aug 2023	146.13	147.52	145.92	147.28	146.64	4,654,100
17 Aug 2023	148.74	148.83	146.93	147.02	146.38	5,092,200
16 Aug 2023	149.05	149.67	148.12	148.16	147.52	5,386,200
15 Aug 2023	150.34	150.39	149.09	149.25	148.60	3,439,800
14 Aug 2023	150.99	151.26	150.45	151.24	150.59	2,929,100
11 Aug 2023	150.77	151.68	150.63	151.27	150.62	4,139,400
10 Aug 2023	152.16	153.11	150.91	151.24	150.59	3,943,500
09 Aug 2023	151.98	152.44	151.20	151.42	150.77	5,116,400
08 Aug 2023	151.26	152.01	150.40	151.86	151.20	3,521,700
07 Aug 2023	151.92	152.71	151.87	152.62	151.96	3,359,000
04 Aug 2023	152.35	153.13	151.15	151.34	150.69	4,016,200
03 Aug 2023	152.20	152.54	151.44	152.02	151.36	4,871,400
02 Aug 2023	153.07	153.53	152.45	152.78	152.12	6,038,100
01 Aug 2023	154.18	154.65	153.78	154.25	153.58	3,038,100
31 July 2023	154.75	155.19	154.35	154.88	154.21	3,809,500
28 July 2023	155.05	155.10	153.79	154.40	153.73	6,004,400
27 July 2023	155.77	155.77	153.37	153.64	152.98	6,057,500
26 July 2023	154.35	155.33	154.26	155.00	154.33	5,149,100
25 July 2023	154.34	155.08	154.11	154.65	153.98	5,010,400
24 July 2023	154.40	154.83	154.06	154.54	153.87	3,358,000
21 July 2023	154.40	154.59	153.63	154.11	153.44	5,511,700
20 July 2023	153.89	154.17	153.35	153.89	153.22	7,542,400
19 July 2023	153.59	154.32	153.43	154.05	153.38	8,551,800
18 July 2023	152.35	153.60	152.22	153.29	152.63	5,442,600
17 July 2023	151.78	152.77	151.32	152.35	151.69	5,352,900
14 July 2023	153.10	153.10	151.68	152.06	151.40	6,345,100
13 July 2023	152.69	153.20	152.34	152.96	152.30	5,458,400
12 July 2023	152.97	153.02	152.07	152.24	151.58	6,668,900
11 July 2023	150.22	151.72	150.19	151.54	150.88	10,166,300
10 July 2023	148.42	150.03	148.36	149.85	149.20	4,145,800
07 July 2023	147.91	149.79	147.82	148.52	147.88	3,213,100
06 July 2023	148.00	148.29	146.94	148.15	147.51	7,769,500
05 July 2023	149.39	149.83	148.87	149.37	148.72	4,333,900
03 July 2023	149.35	150.24	149.15	150.01	149.36	2,797,300
30 June 2023	149.25	150.01	148.89	149.64	148.99	4,738,600
29 June 2023	147.13	148.35	146.84	148.33	147.69	7,610,700
28 June 2023	147.17	147.32	146.48	147.18	146.54	4,335,600
27 June 2023	145.86	147.64	145.59	147.43	146.79	8,880,500
26 June 2023	144.77	146.04	144.77	145.65	145.02	4,300,000
23 June 2023	145.01	145.48	144.52	144.77	144.14	3,869,200
22 June 2023	146.42	146.55	145.47	146.03	145.40	3,852,200
21 June 2023	146.40	147.16	145.83	146.63	146.00	5,481,700
20 June 2023	147.47	147.49	146.29	146.84	146.21	4,514,200
20 June 2023	0.642 Dividend
16 June 2023	149.61	149.88	148.60	148.83	147.55	11,152,200
15 June 2023	146.95	149.30	146.95	148.95	147.67	5,177,400
14 June 2023	147.92	148.46	146.42	147.25	145.98	8,456,400
13 June 2023	146.59	147.75	146.40	147.53	146.26	6,802,500
12 June 2023	145.45	146.21	145.00	146.12	144.86	3,733,100
09 June 2023	145.50	145.84	144.83	145.16	143.91	4,396,800
08 June 2023	145.05	145.54	144.34	145.33	144.08	5,882,400
07 June 2023	144.48	145.47	144.16	145.27	144.02	13,306,200
06 June 2023	143.17	144.42	143.03	144.21	142.97	5,333,300
05 June 2023	143.91	143.96	143.00	143.24	142.01	5,415,100
02 June 2023	141.90	144.03	141.83	143.73	142.49	10,275,800
01 June 2023	139.87	141.11	139.05	140.66	139.45	4,478,300
31 May 2023	140.13	140.22	138.81	139.61	138.41	7,611,200
30 May 2023	141.37	141.72	140.36	140.84	139.63	8,268,500
26 May 2023	140.21	141.27	140.03	141.09	139.87	4,572,500
25 May 2023	140.18	140.40	138.95	139.92	138.71	4,696,000
24 May 2023	140.93	141.01	139.73	140.01	138.80	2,940,500
23 May 2023	142.60	143.10	141.44	141.55	140.33	6,919,600
22 May 2023	142.94	143.68	142.22	143.08	141.85	4,411,500
19 May 2023	143.68	143.87	142.33	142.86	141.63	5,757,900
18 May 2023	141.87	143.39	141.61	143.24	142.01	3,800,000
17 May 2023	141.06	142.40	140.42	142.09	140.87	6,902,700
16 May 2023	141.86	141.86	140.29	140.31	139.10	4,668,100
15 May 2023	141.73	142.54	141.26	142.32	141.09	2,322,700
12 May 2023	142.04	142.18	140.60	141.52	140.30	3,477,400
11 May 2023	141.61	141.75	140.78	141.51	140.29	3,839,400
10 May 2023	143.26	143.43	140.92	142.22	140.99	3,871,400
09 May 2023	142.12	142.58	141.76	142.24	141.01	2,242,700
08 May 2023	143.42	143.44	142.30	142.77	141.54	2,332,900
05 May 2023	141.90	143.43	141.90	143.03	141.80	4,860,300
04 May 2023	141.69	141.91	140.16	140.66	139.45	5,483,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,291.44+14.79(+0.04%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Invesco S&P 500 Equal Weight ETF (RSP)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,291.44
+14.79(+0.04%)