Invesco S&P 500® Equal Weight Industrials ETF (RGI) Historical Stock Data
190.29 ↑4.47 (2.41%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, RGI is up 0.18% a day on average. There have been 17 days where Invesco S&P 500® Equal Weight Industrials ETF closed green and 13 days where RGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 186.76 | 190.29 | ↑$3.53 (1.89%) | 186.76 | 190.29 | 8.24K |
| 2023-01-30 | 187.42 | 185.82 | ↓$1.60 (-0.85%) | 185.81 | 187.42 | 12.04K |
| 2023-01-27 | 187.53 | 188.08 | ↑$0.55 (0.29%) | 187.08 | 188.95 | 9.31K |
| 2023-01-26 | 187.29 | 187.02 | ↓$0.27 (-0.14%) | 184.98 | 187.29 | 20.90K |
| 2023-01-25 | 184.54 | 186.04 | ↑$1.50 (0.81%) | 184.08 | 186.19 | 8.14K |
| 2023-01-24 | 184.18 | 186.79 | ↑$2.61 (1.42%) | 184.18 | 187.40 | 10.41K |
| 2023-01-23 | 183.77 | 185.92 | ↑$2.15 (1.17%) | 183.77 | 186.53 | 23.80K |
| 2023-01-20 | 180.80 | 183.78 | ↑$2.98 (1.65%) | 180.58 | 183.78 | 15.09K |
| 2023-01-19 | 184.37 | 180.73 | ↓$3.64 (-1.98%) | 180.73 | 184.37 | 13.32K |
| 2023-01-18 | 188.93 | 184.81 | ↓$4.12 (-2.18%) | 184.81 | 188.93 | 39.36K |
| 2023-01-17 | 189.52 | 187.79 | ↓$1.73 (-0.91%) | 187.74 | 189.52 | 12.96K |
| 2023-01-13 | 186.82 | 189.31 | ↑$2.49 (1.33%) | 186.82 | 189.31 | 10K |
| 2023-01-12 | 188.31 | 188.94 | ↑$0.63 (0.33%) | 186.77 | 189.45 | 25.94K |
| 2023-01-11 | 186.14 | 187.69 | ↑$1.55 (0.83%) | 186.13 | 187.79 | 12.89K |
| 2023-01-10 | 183.51 | 185.34 | ↑$1.83 (1.00%) | 183.48 | 185.34 | 8.89K |
| 2023-01-09 | 184.67 | 183.96 | ↓$0.71 (-0.38%) | 183.96 | 186.53 | 13.74K |
| 2023-01-06 | 181.26 | 184.00 | ↑$2.74 (1.51%) | 181.24 | 184.04 | 17.39K |
| 2023-01-05 | 179.85 | 178.93 | ↓$0.92 (-0.51%) | 178.64 | 179.85 | 5.98K |
| 2023-01-04 | 180.40 | 181.12 | ↑$0.72 (0.40%) | 179.60 | 181.54 | 19.84K |
| 2023-01-03 | 179.86 | 178.64 | ↓$1.22 (-0.68%) | 177.37 | 179.86 | 9K |
| 2022-12-30 | 178.30 | 178.27 | ↓$0.03 (-0.02%) | 176.78 | 178.35 | 8.43K |
| 2022-12-29 | 178.07 | 179.30 | ↑$1.23 (0.69%) | 178.07 | 179.77 | 7.32K |
| 2022-12-28 | 179.04 | 176.54 | ↓$2.50 (-1.40%) | 176.50 | 179.82 | 8.65K |
| 2022-12-27 | 178.29 | 179.02 | ↑$0.73 (0.41%) | 178.29 | 179.61 | 8.72K |
| 2022-12-23 | 177.01 | 178.67 | ↑$1.66 (0.94%) | 177.01 | 178.67 | 3.65K |
| 2022-12-22 | 178.97 | 177.50 | ↓$1.47 (-0.82%) | 174.91 | 178.97 | 8.91K |
| 2022-12-21 | 178.41 | 179.87 | ↑$1.46 (0.82%) | 178.41 | 180.14 | 25.91K |
| 2022-12-20 | 177.01 | 176.76 | ↓$0.25 (-0.14%) | 176.44 | 177.55 | 11.25K |
| 2022-12-19 | 178.00 | 176.58 | ↓$1.42 (-0.80%) | 176.04 | 178.17 | 8.81K |
| 2022-12-16 | 177.46 | 178.50 | ↑$1.04 (0.59%) | 176.87 | 178.79 | 21.40K |
Create an account or log in to view more rows.
$RGI Yolo
$RGI Tomorrow
$RGI make it rain
let’s see some green
$RGI If options never existed
what do you think this stock would be trading at?
$RGI still bullish
$RGI nothing drops
$RGI is it time?
$RGI cup and handle forming
$RGI I warned everyone this company sucks
$RGI I'm friggin bored. Just give us our money already