Invesco S&P SmallCap 600® Equal Weight ETF (EWSC) Historical Stock Data
67.89 ↑0.47 (0.70%)
As of March 23, 2023, 2:57pm EST.
Historical Data
In the past 30 trading days, EWSC is down -0.08% a day on average. There have been 14 days where Invesco S&P SmallCap 600® Equal Weight ETF closed green and 16 days where EWSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 67.47 | 67.42 | ↓$0.05 (-0.07%) | 67.35 | 67.50 | 9.71K |
| 2023-03-29 | 67.50 | 67.46 | ↓$0.04 (-0.05%) | 67.46 | 67.50 | 1.03K |
| 2023-03-28 | 67.48 | 67.45 | ↓$0.03 (-0.04%) | 67.42 | 67.52 | 8.88K |
| 2023-03-27 | 67.91 | 67.94 | ↑$0.03 (0.04%) | 67.90 | 67.94 | 2.10K |
| 2023-03-24 | 67.89 | 67.93 | ↑$0.03 (0.05%) | 67.89 | 67.93 | 1.28K |
| 2023-03-23 | 67.70 | 67.91 | ↑$0.21 (0.31%) | 67.70 | 67.92 | 3.78K |
| 2023-03-22 | 67.87 | 67.93 | ↑$0.06 (0.09%) | 67.48 | 67.95 | 20.49K |
| 2023-03-21 | 67.86 | 67.88 | ↑$0.02 (0.03%) | 67.85 | 67.92 | 10.56K |
| 2023-03-20 | 67.93 | 67.91 | ↓$0.01 (-0.02%) | 67.88 | 67.93 | 1.75K |
| 2023-03-17 | 68.92 | 67.87 | ↓$1.05 (-1.52%) | 67.87 | 68.92 | 491 |
| 2023-03-16 | 67.06 | 69.83 | ↑$2.77 (4.13%) | 66.74 | 70.05 | 23.12K |
| 2023-03-15 | 68.22 | 68.72 | ↑$0.50 (0.74%) | 68.07 | 68.72 | 11.34K |
| 2023-03-14 | 70.65 | 70.02 | ↓$0.64 (-0.90%) | 70.02 | 70.65 | 348 |
| 2023-03-13 | 68.74 | 68.63 | ↓$0.11 (-0.17%) | 68.63 | 69.39 | 1.52K |
| 2023-03-10 | 71.14 | 70.42 | ↓$0.72 (-1.02%) | 70.13 | 71.71 | 2.11K |
| 2023-03-09 | 73.78 | 72.41 | ↓$1.37 (-1.85%) | 72.41 | 74.30 | 7.85K |
| 2023-03-08 | 74.28 | 74.20 | ↓$0.08 (-0.11%) | 73.77 | 74.45 | 7.54K |
| 2023-03-07 | 74.00 | 74.08 | ↑$0.08 (0.11%) | 73.83 | 74.34 | 2.02K |
| 2023-03-06 | 76.35 | 74.68 | ↓$1.67 (-2.19%) | 74.63 | 76.35 | 3.40K |
| 2023-03-03 | 76.00 | 76.87 | ↑$0.87 (1.15%) | 75.73 | 76.87 | 1.78K |
| 2023-03-02 | 75.78 | 75.87 | ↑$0.09 (0.12%) | 75.75 | 75.87 | 1.21K |
| 2023-03-01 | 75.71 | 75.72 | ↑$0.01 (0.01%) | 75.23 | 75.72 | 3.63K |
| 2023-02-28 | 75.77 | 75.55 | ↓$0.22 (-0.29%) | 75.53 | 75.81 | 831 |
| 2023-02-27 | 76.20 | 75.46 | ↓$0.74 (-0.98%) | 75.40 | 76.20 | 2.21K |
| 2023-02-24 | 75.15 | 75.43 | ↑$0.28 (0.37%) | 75.06 | 75.43 | 6.45K |
| 2023-02-23 | 76.14 | 76.12 | ↓$0.02 (-0.02%) | 75.24 | 76.14 | 1.81K |
| 2023-02-22 | 75.98 | 75.50 | ↓$0.48 (-0.63%) | 75.48 | 75.98 | 2.51K |
| 2023-02-21 | 76.54 | 75.38 | ↓$1.16 (-1.52%) | 75.38 | 76.54 | 5K |
| 2023-02-17 | 76.45 | 77.73 | ↑$1.28 (1.67%) | 76.45 | 77.74 | 5.09K |
| 2023-02-16 | 77.54 | 77.55 | ↑$0.01 (0.01%) | 77.54 | 78.11 | 2.67K |
Create an account or log in to view more rows.
$EWSC HERE WE GO
$EWSC hmm...
$EWSC we need to get moving
$EWSC we need those buyers and volume.
$EWSC lfg!!! So much movement ! Buy n hodl!
$EWSC GET IN mofos!!!
$EWSC free to hold
$EWSC overvalued
$EWSC watch for another rejection up here
$EWSC I warned you all fairly you morons.