Dynamic Market Invesco ETF (NY: PWC )

113.79 USD -1.52 (-1.32%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 115.60 115.60 113.79 113.79 634 -1.52(-1.32%)
Jan 18, 2022 115.31 115.31 115.31 115.31 144 -2.99(-2.53%)
Jan 14, 2022 118.31 0 -0.52(-0.44%)
Jan 13, 2022 120.84 120.84 118.83 118.83 607 -1.99(-1.65%)
Jan 12, 2022 120.68 120.81 120.68 120.81 356 +0.64(+0.54%)
Jan 11, 2022 119.97 120.17 119.97 120.17 681 +1.00(+0.84%)
Jan 10, 2022 118.50 119.17 118.50 119.17 505 -0.38(-0.32%)
Jan 07, 2022 119.64 119.69 119.55 119.55 336 -1.24(-1.03%)
Jan 06, 2022 120.65 120.79 120.65 120.79 498 +0.51(+0.43%)
Jan 05, 2022 123.80 123.80 120.26 120.28 1,683 -3.90(-3.14%)
Jan 04, 2022 124.78 124.78 123.99 124.18 2,382 -0.33(-0.27%)
Jan 03, 2022 125.14 125.14 124.23 124.51 1,120 -1.14(-0.91%)
Dec 31, 2021 126.01 126.01 125.65 125.65 433 -0.04(-0.03%)
Dec 30, 2021 125.69 125.69 125.69 125.69 78 -0.46(-0.37%)
Dec 29, 2021 125.60 126.15 125.59 126.15 2,560 +0.68(+0.54%)
Dec 28, 2021 125.55 125.64 125.48 125.48 420 -0.39(-0.31%)
Dec 27, 2021 125.58 125.86 125.58 125.86 452 +2.09(+1.69%)
Dec 23, 2021 123.78 123.78 123.78 123.78 100 +0.85(+0.69%)
Dec 22, 2021 122.47 122.93 122.47 122.93 650 +1.22(+1.00%)
Dec 21, 2021 120.60 121.71 120.60 121.71 779 +2.24(+1.87%)
Dec 20, 2021 119.47 119.47 119.47 119.47 124 -2.34(-1.92%)
Dec 17, 2021 121.81 121.81 121.81 121.81 130 -0.54(-0.44%)
Dec 16, 2021 124.13 124.19 122.35 122.35 333 -1.25(-1.01%)
Dec 15, 2021 121.36 123.60 121.36 123.60 515 +1.75(+1.44%)
Dec 14, 2021 121.41 121.85 121.41 121.85 671 -0.97(-0.79%)
Dec 13, 2021 122.98 123.04 122.69 122.81 1,812 -1.38(-1.11%)
Dec 10, 2021 123.70 124.19 123.12 124.19 984 +1.47(+1.20%)
Dec 09, 2021 123.04 123.15 122.72 122.72 896 -1.31(-1.06%)
Dec 08, 2021 123.27 124.03 123.27 124.03 567 +1.27(+1.04%)
Dec 07, 2021 120.97 122.97 120.97 122.76 2,515 +2.81(+2.34%)
Dec 06, 2021 120.39 120.39 119.95 119.95 3,385 +0.19(+0.16%)
Dec 03, 2021 119.76 119.76 119.76 119.76 328 -1.35(-1.12%)
Dec 02, 2021 118.15 121.11 118.15 121.11 299 +2.12(+1.78%)
Dec 01, 2021 119.00 119.00 119.00 119.00 821 -2.44(-2.01%)
Nov 30, 2021 122.31 122.31 121.44 121.44 375 -3.40(-2.73%)
Nov 29, 2021 124.30 125.15 124.30 124.85 1,218 +1.67(+1.35%)
Nov 26, 2021 123.61 123.76 123.18 123.18 1,226 -2.71(-2.15%)
Nov 24, 2021 124.88 125.89 124.88 125.89 666 +0.55(+0.44%)
Nov 23, 2021 124.36 125.33 124.33 125.33 877 +0.17(+0.14%)
Nov 22, 2021 125.17 125.17 125.17 125.17 194 -0.24(-0.19%)
Nov 19, 2021 125.40 125.40 125.40 125.40 216 -1.01(-0.80%)
Nov 18, 2021 126.42 126.42 126.42 126.42 266 +0.04(+0.03%)
Nov 17, 2021 126.35 126.48 126.35 126.38 654 -0.88(-0.69%)
Nov 16, 2021 127.25 127.25 127.25 127.25 49 +0.76(+0.60%)
Nov 15, 2021 127.45 127.45 126.44 126.49 1,140 -0.50(-0.39%)
Nov 12, 2021 125.52 127.10 125.52 126.99 2,984 +1.21(+0.97%)
Nov 11, 2021 125.81 125.81 125.77 125.77 238 +0.81(+0.65%)
Nov 10, 2021 125.44 124.96 985 -1.52(-1.21%)
Nov 09, 2021 126.15 126.48 126.15 126.48 578 +0.29(+0.23%)
Nov 08, 2021 126.19 126.19 126.19 126.19 97 +0.23(+0.18%)
Nov 05, 2021 125.96 125.96 125.96 125.96 409 +0.19(+0.15%)
Nov 04, 2021 125.76 125.77 125.76 125.77 394 +0.27(+0.22%)
Nov 03, 2021 125.50 125.50 125.50 125.50 132 +0.89(+0.72%)
Nov 02, 2021 124.60 124.60 124.60 124.60 384 +0.51(+0.41%)
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.