Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap 600 EW Invesco ETF (NY: EWSC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2023 0 +0.00(+0.00%)
Mar 29, 2023 67.50 67.50 67.46 67.46 1,026 +0.01(+0.01%)
Mar 28, 2023 67.48 67.52 67.42 67.45 8,877 -0.49(-0.72%)
Mar 27, 2023 67.91 67.94 67.90 67.94 2,104 +0.02(+0.02%)
Mar 24, 2023 67.89 67.92 67.89 67.92 1,283 +0.02(+0.02%)
Mar 23, 2023 67.70 67.92 67.70 67.91 3,882 -0.02(-0.03%)
Mar 22, 2023 67.87 67.95 67.48 67.93 20,493 +0.05(+0.07%)
Mar 21, 2023 67.86 67.88 67.84 67.88 10,564 -0.03(-0.04%)
Mar 20, 2023 67.92 67.93 67.88 67.91 1,745 +0.04(+0.05%)
Mar 17, 2023 68.92 68.92 67.87 67.87 491 -1.96(-2.80%)
Mar 16, 2023 67.06 70.05 66.74 69.83 23,124 +1.11(+1.61%)
Mar 15, 2023 68.22 68.72 68.01 68.72 11,338 -1.29(-1.85%)
Mar 14, 2023 70.65 70.88 70.02 70.02 348 +1.39(+2.03%)
Mar 13, 2023 68.74 69.39 68.61 68.63 1,521 -1.79(-2.54%)
Mar 10, 2023 71.14 71.77 70.13 70.42 2,106 -1.99(-2.75%)
Mar 09, 2023 73.78 73.78 72.40 72.41 7,846 -1.79(-2.42%)
Mar 08, 2023 74.28 74.45 73.69 74.20 7,542 +0.12(+0.16%)
Mar 07, 2023 74.00 74.08 73.83 74.08 2,021 -0.60(-0.80%)
Mar 06, 2023 76.35 76.35 74.63 74.68 3,397 -2.19(-2.85%)
Mar 03, 2023 76.00 76.87 75.73 76.87 1,783 +1.00(+1.32%)
Mar 02, 2023 75.78 75.87 75.64 75.87 1,214 +0.15(+0.20%)
Mar 01, 2023 75.71 75.77 75.23 75.72 3,633 +0.17(+0.22%)
Feb 28, 2023 75.77 75.81 75.53 75.55 832 +0.10(+0.13%)
Feb 27, 2023 76.20 76.20 75.40 75.46 2,214 +0.03(+0.03%)
Feb 24, 2023 75.15 75.43 75.00 75.43 6,450 -0.69(-0.91%)
Feb 23, 2023 76.14 76.14 75.24 76.12 1,811 +0.62(+0.82%)
Feb 22, 2023 75.98 75.98 75.48 75.50 2,510 +0.13(+0.17%)
Feb 21, 2023 76.54 76.54 75.38 75.38 4,998 -2.35(-3.03%)
Feb 17, 2023 76.45 77.74 76.45 77.73 5,087 +0.18(+0.23%)
Feb 16, 2023 77.54 78.11 77.54 77.55 2,674 -0.30(-0.39%)
Feb 15, 2023 77.10 78.19 77.10 77.85 32,779 +0.67(+0.87%)
Feb 14, 2023 76.94 77.46 76.92 77.18 2,737 -0.34(-0.44%)
Feb 13, 2023 76.73 77.52 76.73 77.52 1,310 +0.90(+1.18%)
Feb 10, 2023 76.45 76.62 76.33 76.62 970 +0.20(+0.26%)
Feb 09, 2023 78.00 78.23 76.41 76.42 7,654 -1.02(-1.31%)
Feb 08, 2023 77.86 77.86 77.24 77.44 11,160 -1.40(-1.78%)
Feb 07, 2023 77.65 78.84 77.65 78.84 1,269 +0.46(+0.59%)
Feb 06, 2023 78.75 78.75 78.16 78.38 11,257 -1.34(-1.69%)
Feb 03, 2023 79.66 80.41 79.64 79.72 3,787 -0.23(-0.28%)
Feb 02, 2023 79.89 80.00 79.28 79.95 6,362 +1.97(+2.53%)
Feb 01, 2023 76.81 78.48 76.70 77.98 2,406 +1.07(+1.40%)
Jan 31, 2023 76.61 76.91 76.54 76.91 3,721 +2.08(+2.78%)
Jan 30, 2023 75.34 75.35 74.80 74.82 8,725 -0.82(-1.09%)
Jan 27, 2023 75.39 75.82 75.36 75.64 8,703 +0.26(+0.35%)
Jan 26, 2023 76.07 76.07 74.77 75.38 8,207 +0.55(+0.73%)
Jan 25, 2023 74.53 75.02 74.53 74.83 2,324 +0.12(+0.16%)
Jan 24, 2023 74.62 74.87 74.61 74.71 2,526 -0.37(-0.50%)
Jan 23, 2023 74.69 75.11 74.69 75.08 3,478 +1.00(+1.35%)
Jan 20, 2023 73.56 74.09 73.56 74.09 681 +1.00(+1.37%)
Jan 19, 2023 72.66 73.42 72.66 73.09 10,872 -0.58(-0.78%)
Jan 18, 2023 74.04 74.35 73.66 73.66 11,429 -1.14(-1.52%)
Jan 17, 2023 75.16 75.32 74.61 74.80 3,629 -0.19(-0.26%)
Jan 13, 2023 74.08 75.15 74.08 74.99 2,378 +0.48(+0.64%)
Jan 12, 2023 74.36 74.58 74.23 74.52 2,739 +1.06(+1.44%)
Jan 11, 2023 73.09 73.49 73.07 73.46 2,181 +1.01(+1.39%)
Jan 10, 2023 71.69 72.45 71.69 72.45 1,274 +1.05(+1.47%)
Jan 09, 2023 71.95 72.00 71.40 71.40 508 +0.00(+0.01%)
Jan 06, 2023 71.00 71.61 71.00 71.40 658 +1.54(+2.21%)
Jan 05, 2023 69.86 69.86 69.86 69.86 45 -0.55(-0.78%)
Jan 04, 2023 70.72 70.72 70.22 70.40 5,303 +1.12(+1.62%)
Jan 03, 2023 69.20 69.34 68.98 69.28 4,020 +0.08(+0.12%)
Dec 30, 2022 69.18 69.33 69.11 69.20 1,418 -0.23(-0.33%)
Dec 29, 2022 68.31 69.81 68.31 69.43 8,691 +1.48(+2.18%)
Dec 28, 2022 68.26 68.46 67.90 67.95 2,850 -1.30(-1.88%)
Dec 27, 2022 69.13 69.65 69.13 69.25 4,685 -0.05(-0.08%)
Dec 23, 2022 69.31 69.31 69.31 69.31 433 +0.43(+0.63%)
Dec 22, 2022 68.57 68.87 68.57 68.87 1,459 -0.74(-1.06%)
Dec 21, 2022 70.15 70.15 69.52 69.61 899 +0.78(+1.14%)
Dec 20, 2022 68.78 68.89 68.78 68.83 938 +0.23(+0.33%)
Dec 19, 2022 68.60 68.60 68.60 68.60 185 -0.98(-1.41%)
Dec 16, 2022 69.52 69.61 69.03 69.58 10,134 -0.57(-0.81%)
Dec 15, 2022 71.25 71.25 69.85 70.15 3,509 -1.77(-2.46%)
Dec 14, 2022 72.78 72.78 71.92 71.92 1,801 -0.45(-0.62%)
Dec 13, 2022 74.14 74.14 72.31 72.37 1,698 +0.46(+0.64%)
Dec 12, 2022 71.25 71.91 71.25 71.91 817 +0.66(+0.93%)
Dec 09, 2022 71.75 71.75 71.25 71.25 1,737 -0.75(-1.04%)
Dec 08, 2022 72.02 72.89 71.87 72.00 3,051 +0.27(+0.37%)
Dec 07, 2022 72.07 72.37 71.73 71.73 2,463 -0.44(-0.61%)
Dec 06, 2022 72.50 72.60 72.08 72.17 1,888 -0.56(-0.76%)
Dec 05, 2022 75.54 75.54 72.72 72.72 2,560 -2.07(-2.77%)
Dec 02, 2022 74.80 74.80 74.80 74.80 282 +0.31(+0.42%)
Dec 01, 2022 74.65 74.65 74.49 74.49 301 +0.05(+0.07%)
Nov 30, 2022 73.88 74.44 73.88 74.44 571 +1.58(+2.17%)
Nov 29, 2022 73.10 73.10 72.85 72.85 563 +0.41(+0.56%)
Nov 28, 2022 72.76 72.76 72.45 72.45 456 -1.54(-2.08%)
Nov 25, 2022 73.98 73.98 73.98 73.98 182 +0.24(+0.33%)
Nov 23, 2022 74.01 74.01 73.68 73.74 1,900 -0.04(-0.06%)
Nov 22, 2022 73.09 73.81 73.09 73.79 3,343 +0.91(+1.24%)
Nov 21, 2022 72.39 72.92 72.39 72.88 4,280 -0.18(-0.24%)
Nov 18, 2022 73.68 73.68 73.06 73.06 1,299 +0.32(+0.43%)
Nov 17, 2022 72.43 72.77 71.70 72.74 2,244 -0.25(-0.34%)
Nov 16, 2022 75.02 75.02 72.95 72.99 9,022 -1.13(-1.53%)
Nov 15, 2022 74.75 74.75 73.96 74.12 1,876 +1.07(+1.46%)
Nov 14, 2022 73.65 73.76 73.05 73.05 4,927 -0.87(-1.18%)
Nov 11, 2022 74.07 74.25 73.91 73.92 1,164 +0.55(+0.75%)
Nov 10, 2022 70.83 73.38 70.83 73.38 5,448 +4.19(+6.06%)
Nov 09, 2022 70.44 70.45 68.98 69.19 5,583 -1.93(-2.71%)
Nov 08, 2022 71.40 71.73 71.04 71.11 1,868 +0.18(+0.26%)
Nov 07, 2022 70.60 71.27 70.43 70.93 3,115 +0.75(+1.07%)
Nov 04, 2022 69.60 70.40 69.14 70.18 5,189 +1.16(+1.68%)
Nov 03, 2022 68.56 69.48 68.56 69.02 8,143 -0.71(-1.02%)
Nov 02, 2022 71.37 71.51 69.74 69.74 1,758 -2.25(-3.12%)
Nov 01, 2022 71.98 72.02 71.66 71.99 10,972 +0.59(+0.82%)
Oct 31, 2022 71.44 71.70 71.40 71.40 3,412 +0.21(+0.29%)
Oct 28, 2022 70.25 71.44 69.86 71.19 15,952 +1.47(+2.11%)
Oct 27, 2022 69.99 70.76 69.68 69.72 5,454 -0.03(-0.04%)
Oct 26, 2022 69.67 70.29 69.67 69.74 2,076 +0.43(+0.62%)
Oct 25, 2022 67.50 69.50 67.50 69.32 1,552 +1.86(+2.75%)
Oct 24, 2022 67.56 67.56 67.42 67.46 781 +0.55(+0.82%)
Oct 21, 2022 66.91 66.91 66.91 66.91 720 +1.42(+2.17%)
Oct 20, 2022 66.39 66.39 65.42 65.49 958 -0.63(-0.95%)
Oct 19, 2022 66.40 66.40 65.76 66.12 2,900 -1.05(-1.56%)
Oct 18, 2022 67.55 67.55 67.00 67.17 3,675 +0.56(+0.84%)
Oct 17, 2022 66.32 66.69 66.29 66.61 6,727 +1.81(+2.79%)
Oct 14, 2022 65.54 65.54 64.81 64.81 1,381 -1.48(-2.23%)
Oct 13, 2022 63.36 66.32 63.30 66.29 3,338 +1.71(+2.65%)
Oct 12, 2022 64.59 64.59 64.54 64.58 530 -0.20(-0.30%)
Oct 11, 2022 64.55 65.10 64.55 64.77 2,428 -0.02(-0.03%)
Oct 10, 2022 65.01 65.01 64.67 64.79 1,293 +0.08(+0.13%)
Oct 07, 2022 64.69 64.71 64.69 64.71 176 -1.69(-2.54%)
Oct 06, 2022 66.63 66.63 66.40 66.40 1,197 -0.39(-0.59%)
Oct 05, 2022 66.63 66.86 65.66 66.79 3,903 -0.40(-0.60%)
Oct 04, 2022 66.69 67.19 66.69 67.19 1,608 +2.64(+4.09%)
Oct 03, 2022 63.98 64.89 63.98 64.55 6,598 +1.56(+2.48%)
Sep 30, 2022 64.79 64.79 62.99 62.99 1,137 -0.42(-0.66%)
Sep 29, 2022 63.41 63.41 63.04 63.41 1,288 -1.57(-2.41%)
Sep 28, 2022 63.83 65.30 63.83 64.97 5,768 +1.83(+2.90%)
Sep 27, 2022 63.20 63.20 62.66 63.15 19,274 -0.13(-0.21%)
Sep 26, 2022 64.50 64.50 63.28 63.28 289 -0.86(-1.34%)
Sep 23, 2022 63.64 64.22 63.64 64.14 1,116 -1.70(-2.58%)
Sep 22, 2022 66.79 66.84 65.72 65.84 1,279 -1.40(-2.08%)
Sep 21, 2022 68.42 68.42 67.24 67.24 2,147 -0.72(-1.06%)
Sep 20, 2022 67.98 68.00 67.89 67.96 1,370 -0.97(-1.41%)
Sep 19, 2022 68.66 68.93 68.66 68.93 4,497 +0.35(+0.52%)
Sep 16, 2022 68.01 68.58 68.01 68.58 769 -0.70(-1.01%)
Sep 15, 2022 69.86 69.86 69.11 69.28 1,464 -0.32(-0.46%)
Sep 14, 2022 69.51 69.71 69.06 69.60 2,457 -0.12(-0.17%)
Sep 13, 2022 70.65 71.24 69.72 69.72 4,169 -2.78(-3.83%)
Sep 12, 2022 72.00 72.66 72.00 72.50 2,586 +0.81(+1.14%)
Sep 09, 2022 70.75 71.68 70.75 71.68 2,136 +1.41(+2.01%)
Sep 08, 2022 69.35 70.27 69.35 70.27 1,280 +0.26(+0.37%)
Sep 07, 2022 69.06 70.07 69.02 70.01 2,324 +1.33(+1.93%)
Sep 06, 2022 68.65 69.00 68.54 68.68 1,850 -1.27(-1.82%)
Sep 02, 2022 71.39 71.57 69.95 69.95 2,372 -0.47(-0.67%)
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.