Invesco S&P SmallCap 600® Equal Weight ETF (EWSC) Historical Stock Data
79.95 ↑1.97 (2.53%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, EWSC is up 0.19% a day on average. There have been 22 days where Invesco S&P SmallCap 600® Equal Weight ETF closed green and 8 days where EWSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 79.89 | 79.95 | ↑$0.06 (0.08%) | 79.29 | 79.95 | 6.36K |
| 2023-02-01 | 76.81 | 77.98 | ↑$1.18 (1.53%) | 76.70 | 78.48 | 2.41K |
| 2023-01-31 | 76.61 | 76.91 | ↑$0.30 (0.39%) | 76.54 | 76.91 | 3.72K |
| 2023-01-30 | 75.34 | 74.82 | ↓$0.52 (-0.69%) | 74.82 | 75.44 | 8.73K |
| 2023-01-27 | 75.39 | 75.64 | ↑$0.25 (0.34%) | 75.35 | 75.99 | 8.70K |
| 2023-01-26 | 76.07 | 75.38 | ↓$0.69 (-0.91%) | 74.77 | 76.07 | 8.20K |
| 2023-01-25 | 74.53 | 74.83 | ↑$0.30 (0.40%) | 74.31 | 74.85 | 2.32K |
| 2023-01-24 | 74.62 | 74.71 | ↑$0.09 (0.12%) | 74.61 | 74.87 | 2.53K |
| 2023-01-23 | 74.69 | 75.08 | ↑$0.39 (0.53%) | 74.69 | 75.11 | 3.48K |
| 2023-01-20 | 73.56 | 74.09 | ↑$0.53 (0.72%) | 73.56 | 74.09 | 681 |
| 2023-01-19 | 72.66 | 73.09 | ↑$0.43 (0.59%) | 72.66 | 73.27 | 10.87K |
| 2023-01-18 | 74.04 | 73.66 | ↓$0.38 (-0.51%) | 73.66 | 74.35 | 11.43K |
| 2023-01-17 | 75.16 | 74.80 | ↓$0.36 (-0.48%) | 74.61 | 75.32 | 3.63K |
| 2023-01-13 | 74.08 | 74.99 | ↑$0.92 (1.24%) | 74.08 | 74.99 | 2.38K |
| 2023-01-12 | 74.36 | 74.52 | ↑$0.16 (0.21%) | 73.87 | 74.58 | 2.74K |
| 2023-01-11 | 73.09 | 73.46 | ↑$0.37 (0.51%) | 73.07 | 73.46 | 2.18K |
| 2023-01-10 | 71.69 | 72.45 | ↑$0.76 (1.06%) | 71.69 | 72.45 | 1.27K |
| 2023-01-09 | 71.95 | 71.40 | ↓$0.55 (-0.76%) | 71.40 | 72.00 | 508 |
| 2023-01-06 | 71.00 | 71.40 | ↑$0.40 (0.56%) | 70.69 | 71.40 | 658 |
| 2023-01-05 | 69.86 | 69.86 | ↑$0.00 (0.00%) | 69.86 | 69.86 | 45 |
| 2023-01-04 | 70.72 | 70.40 | ↓$0.31 (-0.44%) | 70.22 | 70.94 | 5.30K |
| 2023-01-03 | 69.18 | 69.28 | ↑$0.10 (0.15%) | 68.88 | 69.34 | 4.02K |
| 2022-12-30 | 69.18 | 69.20 | ↑$0.02 (0.03%) | 68.85 | 69.26 | 1.42K |
| 2022-12-29 | 68.31 | 69.43 | ↑$1.12 (1.64%) | 68.31 | 69.81 | 8.69K |
| 2022-12-28 | 68.26 | 67.95 | ↓$0.31 (-0.45%) | 67.95 | 69.64 | 2.85K |
| 2022-12-27 | 69.13 | 69.26 | ↑$0.13 (0.18%) | 69.06 | 69.58 | 4.69K |
| 2022-12-23 | 69.31 | 69.31 | ↑$0.00 (0.00%) | 69.31 | 69.31 | 433 |
| 2022-12-22 | 68.57 | 68.87 | ↑$0.30 (0.44%) | 68.27 | 68.87 | 1.46K |
| 2022-12-21 | 70.15 | 69.61 | ↓$0.54 (-0.77%) | 69.52 | 70.15 | 899 |
| 2022-12-20 | 68.78 | 68.83 | ↑$0.05 (0.07%) | 68.78 | 68.97 | 0.94K |
Create an account or log in to view more rows.
$EWSC Another boring day I believe
$EWSC Reinvest your dividends
$EWSC Sleep well my bulls
sleep well
$EWSC do what the markets tells you to do not the other way around
$EWSC the future is so bright .. I gotta wear shades..
$EWSC very nice
$EWSC buy the fear
$EWSC always with good potential for a long term Hodl
$EWSC Of course
$EWSC PT?