Australia markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
287.06-0.35 (-0.12%)
At close: 03:45PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202430.3930.4430.1530.2130.2132,044
24 June 202430.4530.6030.4230.4230.42136,849
24 June 20240.05076 Dividend
21 June 202430.3530.5230.3530.4730.42109,988
20 June 202430.1830.4130.1030.3630.3167,704
18 June 202430.2430.4230.2330.2530.2064,247
17 June 202430.2030.3530.1530.2730.2228,059
14 June 202430.2830.3930.1730.3230.2768,880
13 June 202430.4130.4930.2030.4430.3962,865
12 June 202430.6130.6330.4530.5130.4639,509
11 June 202430.5030.5330.3430.4430.3931,367
10 June 202430.4930.5730.3730.5530.5033,694
07 June 202430.5830.7130.5430.6030.5530,086
06 June 202430.5430.7530.4730.6730.62116,413
05 June 202430.4030.6430.3030.6430.5979,846
04 June 202430.3530.4230.2230.3830.3351,035
03 June 202430.2230.5930.1930.4030.3569,533
31 May 202429.9830.2329.9330.2330.1829,138
30 May 202429.8030.0129.6629.9129.8676,415
29 May 202429.9529.9829.8229.9429.8987,420
28 May 202430.4830.5130.0930.1730.12152,651
24 May 202430.5630.6930.5330.5730.5251,833
23 May 202430.9130.9130.4930.5430.4942,047
22 May 202430.7931.1030.7930.9730.9254,557
21 May 202431.0331.0530.8630.9230.8771,935
20 May 202431.0831.1431.0231.0230.9757,683
17 May 202431.0731.1530.9431.1131.0638,829
16 May 202431.0331.1630.9731.0831.0338,726
15 May 202430.9231.1430.8731.1131.0655,823
14 May 202430.6430.8330.5730.7930.7439,721
13 May 202430.6930.7530.5130.5430.4932,278
10 May 202430.4530.7130.4530.5730.5241,955
09 May 202430.1030.4430.0930.4230.3757,385
08 May 202430.1830.1830.0330.0830.0338,672
07 May 202430.1230.2730.1130.2530.20114,201
06 May 202430.0930.1029.9130.0129.9677,302
03 May 202430.1330.1429.8830.0029.9538,741
02 May 202430.0430.0429.6429.8729.8239,071
01 May 202429.6230.1329.5729.8529.8054,996
30 Apr 202429.9229.9829.7229.7229.6754,353
29 Apr 202429.8530.1329.7930.0329.9844,540
26 Apr 202429.7029.9029.5729.8329.7867,927
25 Apr 202429.9630.0029.6129.7129.6631,807
24 Apr 202430.1230.1629.9330.0429.9958,379
23 Apr 202429.7730.1329.7730.0429.9925,896
22 Apr 202429.4829.7629.4029.5729.5288,228
19 Apr 202429.3729.4729.3229.4329.38123,561
18 Apr 202429.3929.4529.2329.3029.2579,966
17 Apr 202429.6729.6729.3729.3829.3348,309
16 Apr 202429.8629.8629.5829.6029.55179,248
15 Apr 202430.1930.2229.7229.7829.7345,229
12 Apr 202430.3030.3029.8429.9429.89118,535
11 Apr 202430.7130.7130.3930.4730.4270,148
10 Apr 202430.6530.7430.5230.6230.5735,756
09 Apr 202430.8331.0630.8331.0631.0140,739
08 Apr 202430.7830.8830.6830.7530.7062,182
05 Apr 202430.5830.8930.5630.7830.7350,861
04 Apr 202431.1031.1930.5130.5430.4964,759
03 Apr 202430.8831.0530.8130.8730.8266,057
02 Apr 202431.1531.2430.8030.9430.8967,063
01 Apr 202431.8331.8331.3831.4831.4366,509
28 Mar 202431.8331.9031.7831.7931.7466,248
27 Mar 202431.5531.8031.5331.7831.7351,672
26 Mar 202431.3331.4031.2831.2831.2380,547
25 Mar 202431.4131.5131.2531.3131.2663,367
22 Mar 202431.5631.5631.2831.3931.3463,042
21 Mar 202431.4631.6031.4631.4731.4299,222
20 Mar 202431.3131.4031.2031.3731.3244,953
19 Mar 202431.1731.4531.1731.4331.3845,049
18 Mar 202431.2531.3931.1431.2231.1774,877
18 Mar 20240.04585 Dividend
15 Mar 202431.1231.2731.0531.2231.1251,191
14 Mar 202431.4931.5331.0831.3231.2263,924
13 Mar 202431.6831.8331.4731.5531.4536,252
12 Mar 202431.6031.7231.5331.6931.59105,764
11 Mar 202431.5531.7431.4731.6431.5475,708
08 Mar 202431.6731.8031.6131.6231.5257,354
07 Mar 202431.4831.6831.4631.6231.5254,563
06 Mar 202431.1731.3931.0631.2831.1849,349
05 Mar 202431.2831.3430.9431.0130.9194,739
04 Mar 202431.1231.2831.1231.2231.1296,594
01 Mar 202430.8931.2230.7531.1931.09231,611
29 Feb 202431.1331.1330.8330.8630.7655,876
28 Feb 202431.1531.2430.9831.0830.98113,075
27 Feb 202431.1531.2531.0731.1931.09119,285
26 Feb 202431.3431.4531.1731.1731.0746,939
23 Feb 202431.3231.4931.3231.3731.27188,530
22 Feb 202431.0031.3630.9031.2631.1670,151
21 Feb 202430.7630.9730.6930.9730.8741,801
20 Feb 202430.7631.0030.7630.8730.77126,693
16 Feb 202430.9231.1330.7830.8430.7450,911
15 Feb 202430.6430.9130.6430.8730.7733,667
14 Feb 202430.4230.6130.3730.5930.4946,969
13 Feb 202430.3430.5830.0330.2230.1388,742
12 Feb 202430.4730.7330.4230.7330.6378,931
09 Feb 202430.5730.6330.4030.5430.4460,363
08 Feb 202430.5530.6230.3730.5730.47147,044
07 Feb 202430.8330.8530.6230.6630.56152,428
06 Feb 202430.4230.8130.3230.7430.64280,814
05 Feb 202430.2930.4230.2530.2830.19190,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...