Indicators

S&P Smallcap 600 Pure Value Invesco ETF (NY: RZV )

104.17 +0.97 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	73.22	73.22	72.15	72.15	3,921	-0.62(-0.85%)
Jun 28, 2018	72.58	72.95	72.34	72.76	6,511	-0.27(-0.37%)
Jun 27, 2018	74.47	74.54	73.03	73.03	5,446	-1.28(-1.73%)
Jun 26, 2018	74.24	74.38	73.70	74.32	2,389	+0.27(+0.36%)
Jun 25, 2018	74.80	74.80	73.53	74.05	9,299	-1.07(-1.43%)
Jun 22, 2018	75.51	75.51	74.51	75.12	29,325	+0.02(+0.02%)
Jun 21, 2018	75.17	75.25	74.94	75.10	5,762	-0.14(-0.19%)
Jun 20, 2018	75.12	75.25	74.41	75.25	4,563	+0.62(+0.83%)
Jun 19, 2018	74.13	74.63	73.71	74.63	4,023	-0.07(-0.09%)
Jun 18, 2018	73.70	74.69	73.70	74.69	5,433	+0.76(+1.02%)
Jun 15, 2018		74.07	73.94	73.94	3,360	+0.26(+0.36%)
Jun 14, 2018	73.27	73.68	73.27	73.68	1,817	-0.23(-0.31%)
Jun 13, 2018	74.47	74.47	73.74	73.91	4,371	-0.56(-0.75%)
Jun 12, 2018	74.86	75.00	74.21	74.47	8,200	-0.28(-0.37%)
Jun 11, 2018	74.66	74.75	74.48	74.75	10,647	+0.65(+0.87%)
Jun 08, 2018	73.90	74.24	73.80	74.10	10,245	+0.36(+0.49%)
Jun 07, 2018	73.84	74.19	73.55	73.74	7,794	+0.19(+0.26%)
Jun 06, 2018			73.13	73.55	10,684	+0.31(+0.43%)
Jun 05, 2018	72.28	73.30	72.27	73.24	4,469	+0.97(+1.35%)

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.