Dynamic Market Invesco ETF (NY: PWC )

104.47 USD +1.59 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 104.47 104.47 104.47 104.47 260 +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%)
Nov 02, 2020 92.02 92.74 92.02 92.73 1,668 +1.48(+1.62%)
Oct 30, 2020 91.05 92.10 90.77 91.25 1,900 -1.16(-1.26%)
Oct 29, 2020 92.00 92.42 91.83 92.42 277 +0.24(+0.26%)
Oct 28, 2020 92.65 92.65 92.18 92.18 1,182 -2.28(-2.41%)
Oct 27, 2020 94.99 95.15 94.46 94.46 1,224 -0.51(-0.54%)
Oct 26, 2020 95.51 95.51 94.77 94.97 1,528 -1.74(-1.80%)
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%)
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.