Dynamic Market Invesco ETF (NY: PWC )

96.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 96.26 96.71 96.09 96.71 1,400 +0.62(+0.64%)
Oct 22, 2020 96.61 96.61 95.76 96.09 703 -0.28(-0.29%)
Oct 21, 2020 96.65 96.65 96.23 96.37 1,388 -0.41(-0.43%)
Oct 20, 2020 97.55 97.55 96.09 96.78 2,739 +0.33(+0.34%)
Oct 19, 2020 98.39 98.39 96.45 96.45 303 -1.65(-1.68%)
Oct 16, 2020 98.51 98.51 97.35 98.10 800 -0.05(-0.05%)
Oct 15, 2020 97.86 98.14 97.86 98.14 207 +0.39(+0.40%)
Oct 14, 2020 97.97 97.97 97.17 97.76 691 -0.30(-0.31%)
Oct 13, 2020 97.81 98.21 97.81 98.06 1,685 -0.29(-0.29%)
Oct 12, 2020 97.88 98.50 97.88 98.35 1,032 +0.90(+0.92%)
Oct 09, 2020 97.50 97.51 97.45 97.45 400 +0.93(+0.96%)
Oct 08, 2020 95.70 96.52 95.70 96.52 945 +1.12(+1.17%)
Oct 07, 2020 94.83 95.40 94.82 95.40 1,668 +1.48(+1.58%)
Oct 06, 2020 95.02 95.02 93.92 93.92 874 -0.90(-0.95%)
Oct 05, 2020 94.29 94.82 94.29 94.82 450 +1.31(+1.41%)
Oct 02, 2020 93.08 93.51 93.08 93.51 900 -0.29(-0.31%)
Oct 01, 2020 93.88 94.07 93.80 93.80 567 +0.16(+0.17%)
Sep 30, 2020 94.09 94.14 93.17 93.64 1,222 +0.51(+0.54%)
Sep 29, 2020 93.13 93.35 93.13 93.14 1,411 -0.26(-0.27%)
Sep 28, 2020 93.39 93.39 93.39 93.39 277 +1.41(+1.53%)
Sep 25, 2020 91.92 91.99 91.92 91.99 100 +1.07(+1.18%)
Sep 24, 2020 91.14 91.20 90.91 90.91 957 +0.12(+0.13%)
Sep 23, 2020 90.79 90.79 90.79 90.79 83 -1.96(-2.11%)
Sep 22, 2020 92.75 92.75 92.75 92.75 187 +0.86(+0.93%)
Sep 21, 2020 91.26 91.90 91.19 91.90 1,613 -1.22(-1.31%)
Sep 18, 2020 92.46 93.12 92.46 93.12 200 -0.59(-0.63%)
Sep 17, 2020 93.84 93.90 93.39 93.72 606 -0.67(-0.71%)
Sep 16, 2020 95.16 95.16 94.39 94.39 535 -0.27(-0.29%)
Sep 15, 2020 94.66 94.66 94.66 94.66 147 +0.07(+0.07%)
Sep 14, 2020 94.59 94.59 94.59 94.59 203 +0.90(+0.96%)
Sep 11, 2020 93.69 93.69 93.69 93.69 200 +0.51(+0.55%)
Sep 10, 2020 94.54 94.54 93.18 93.18 502 -1.87(-1.96%)
Sep 09, 2020 94.66 95.05 94.66 95.05 879 +1.94(+2.08%)
Sep 08, 2020 93.50 93.62 93.11 93.11 4,696 -2.04(-2.15%)
Sep 04, 2020 95.80 95.80 94.11 95.15 1,100 -1.04(-1.08%)
Sep 03, 2020 96.74 96.74 95.12 96.19 2,354 -3.60(-3.61%)
Sep 02, 2020 98.79 99.79 97.99 99.79 2,851 +1.81(+1.84%)
Sep 01, 2020 97.94 97.98 97.85 97.98 925 +0.58(+0.60%)
Aug 31, 2020 97.09 97.45 97.09 97.40 1,113 +0.21(+0.22%)
Aug 28, 2020 96.61 97.19 96.23 97.19 4,300 +0.33(+0.34%)
Aug 27, 2020 96.94 97.17 96.84 96.86 1,388 -0.30(-0.31%)
Aug 26, 2020 97.13 97.16 97.10 97.16 749 +0.18(+0.18%)
Aug 25, 2020 96.95 96.99 96.00 96.98 2,135 +0.16(+0.17%)
Aug 24, 2020 96.58 96.82 96.58 96.82 572 +0.60(+0.63%)
Aug 21, 2020 96.07 96.22 96.07 96.22 500 +0.19(+0.20%)
Aug 20, 2020 96.00 96.03 95.15 96.03 1,337 -0.05(-0.05%)
Aug 19, 2020 96.63 96.74 96.08 96.08 1,316 -0.46(-0.48%)
Aug 18, 2020 96.49 96.64 96.49 96.54 461 -0.15(-0.15%)
Aug 17, 2020 96.78 96.82 96.69 96.69 1,490 +1.08(+1.13%)
Aug 14, 2020 95.28 95.64 95.28 95.61 1,500 -0.06(-0.06%)
Aug 13, 2020 95.78 95.78 95.66 95.66 598 -0.01(-0.01%)
Aug 12, 2020 95.32 95.87 95.32 95.68 942 +1.47(+1.56%)
Aug 11, 2020 95.34 95.49 94.18 94.21 595 -1.35(-1.42%)
Aug 10, 2020 95.88 95.88 95.29 95.56 1,000 -0.40(-0.42%)
Aug 07, 2020 94.50 95.96 94.50 95.96 700 +0.08(+0.08%)
Aug 06, 2020 95.88 95.88 95.88 95.88 221 -0.15(-0.15%)
Aug 05, 2020 95.77 96.03 95.25 96.03 1,335 +0.27(+0.28%)
Aug 04, 2020 95.51 95.76 95.23 95.76 1,280 +0.32(+0.34%)
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.