December 15th, 2015

Dynamic Market Invesco ETF (NY: PWC )

112.70 USD -1.12 (-0.99%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 113.41 113.54 111.65 112.70 3,000 -1.12(-0.99%)
Jan 14, 2021 114.57 114.57 113.82 113.82 938 +0.69(+0.61%)
Jan 13, 2021 113.25 113.28 113.13 113.13 1,543 -0.68(-0.60%)
Jan 12, 2021 112.73 113.82 112.60 113.82 1,212 +2.32(+2.08%)
Jan 11, 2021 111.91 112.06 111.50 111.50 3,339 +0.18(+0.16%)
Jan 08, 2021 112.11 112.11 110.47 111.32 5,700 -0.03(-0.02%)
Jan 07, 2021 110.67 111.34 110.67 111.34 12,399 +3.10(+2.87%)
Jan 06, 2021 106.66 109.29 106.66 108.24 1,717 +1.67(+1.57%)
Jan 05, 2021 106.32 106.57 106.32 106.57 971 +1.58(+1.50%)
Jan 04, 2021 104.71 104.99 104.43 104.99 612 -0.89(-0.84%)
Dec 31, 2020 105.88 105.88 105.88 1,586 -0.65(-0.61%)
Dec 30, 2020 106.63 106.94 105.22 106.53 1,586 +0.58(+0.55%)
Dec 29, 2020 105.51 105.95 105.51 105.95 516 -1.10(-1.03%)
Dec 28, 2020 108.68 108.68 107.05 107.05 417 -2.74(-2.49%)
Dec 24, 2020 110.79 110.79 109.69 109.79 700 -0.82(-0.74%)
Dec 23, 2020 110.47 110.97 110.47 110.61 685 -0.36(-0.33%)
Dec 22, 2020 110.10 110.97 110.10 110.97 1,748 +1.46(+1.34%)
Dec 21, 2020 106.90 109.51 106.90 109.51 860 +0.26(+0.24%)
Dec 18, 2020 109.34 109.43 109.24 109.24 800 +0.41(+0.38%)
Dec 17, 2020 108.83 108.83 108.83 108.83 458 +1.61(+1.50%)
Dec 16, 2020 107.00 107.22 106.65 107.22 1,108 +0.42(+0.39%)
Dec 15, 2020 106.65 106.81 106.65 106.81 370 +1.10(+1.04%)
Dec 14, 2020 106.49 106.62 105.71 105.71 859 -0.18(-0.17%)
Dec 11, 2020 105.14 105.88 105.14 105.88 700 -0.05(-0.05%)
Dec 10, 2020 102.40 105.93 102.40 105.93 1,551 +2.29(+2.21%)
Dec 09, 2020 105.55 105.55 103.07 103.65 1,426 -2.09(-1.98%)
Dec 08, 2020 104.14 105.74 104.14 105.74 1,824 +1.07(+1.02%)
Dec 07, 2020 104.79 104.79 104.67 104.67 483 +0.20(+0.19%)
Dec 04, 2020 104.47 104.47 104.47 104.47 200 +1.59(+1.54%)
Dec 03, 2020 101.32 103.07 101.32 102.88 1,754 +2.13(+2.11%)
Dec 02, 2020 100.76 100.76 100.76 100.76 216 -0.36(-0.36%)
Dec 01, 2020 101.50 101.50 100.96 101.12 696 +0.67(+0.67%)
Nov 30, 2020 100.45 100.45 100.45 100.45 66 -0.68(-0.67%)
Nov 27, 2020 101.09 101.12 101.09 101.12 1,000 +0.52(+0.52%)
Nov 25, 2020 100.60 100.60 100.60 100.60 100 +0.07(+0.07%)
Nov 24, 2020 99.79 100.56 99.79 100.54 1,144 +1.04(+1.04%)
Nov 23, 2020 99.13 99.50 99.13 99.50 425 +0.66(+0.67%)
Nov 20, 2020 98.84 98.84 98.84 98.84 100 -0.32(-0.33%)
Nov 19, 2020 98.99 99.16 98.99 99.16 1,206 +0.34(+0.35%)
Nov 18, 2020 98.70 98.84 98.64 98.82 777 -0.72(-0.72%)
Nov 17, 2020 98.84 99.83 98.84 99.54 11,941 +0.49(+0.49%)
Nov 16, 2020 99.68 99.79 99.05 99.05 20,424 -0.21(-0.21%)
Nov 13, 2020 97.45 99.31 97.45 99.26 11,500 +1.69(+1.73%)
Nov 12, 2020 98.53 98.53 97.57 97.57 363 -1.18(-1.20%)
Nov 11, 2020 98.38 98.81 98.38 98.75 1,913 +0.76(+0.77%)
Nov 10, 2020 98.04 98.04 97.89 97.99 721 +0.84(+0.87%)
Nov 09, 2020 98.82 100.97 97.15 97.15 1,708 -0.56(-0.57%)
Nov 06, 2020 97.85 97.96 97.71 97.71 4,600 +0.34(+0.34%)
Nov 05, 2020 97.50 98.72 96.45 97.37 5,127 +0.65(+0.67%)
Nov 04, 2020 95.42 97.30 95.42 96.73 820 +1.72(+1.81%)
Nov 03, 2020 94.14 95.01 94.14 95.01 1,135 +2.28(+2.46%)
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.