Scarica l'app Stockscreener
188.22
0.74%
1.38
Dopo l'orario di chiusura:
188.10
-0.12
-0.06%
Storico Dei Prezzi Delle Azioni Di Invesco S P 500 Equal Weight Etf (RSP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $188.3 | $186.5 | $1.78 | 10,695,922.0 | +0.74% |
| 2025-09-03 | $187.5 | $185.9 | $1.52 | 13,416,952.0 | -0.15% |
| 2025-09-02 | $187.3 | $186.1 | $1.29 | 13,862,279.0 | -0.79% |
| 2025-08-29 | $189.3 | $188.1 | $1.30 | 11,783,356.0 | -0.07% |
| 2025-08-28 | $189.3 | $187.9 | $1.38 | 11,246,740.0 | -0.05% |
| 2025-08-27 | $189.1 | $187.8 | $1.22 | 10,317,564.0 | +0.36% |
| 2025-08-26 | $188.4 | $187.6 | $0.79 | 10,750,710.0 | +0.07% |
| 2025-08-25 | $189.2 | $188.0 | $1.22 | 12,021,890.0 | -0.77% |
| 2025-08-22 | $190.0 | $186.8 | $3.20 | 14,801,324.0 | +1.95% |
| 2025-08-21 | $186.4 | $185.4 | $0.99 | 12,831,372.0 | -0.35% |
| 2025-08-20 | $187.2 | $185.8 | $1.39 | 12,859,867.0 | -0.09% |
| 2025-08-19 | $187.6 | $185.9 | $1.66 | 10,682,484.0 | +0.47% |
| 2025-08-18 | $186.4 | $185.7 | $0.6785 | 7,553,301.0 | -0.02% |
| 2025-08-15 | $186.7 | $185.7 | $1.07 | 11,725,426.0 | -0.25% |
| 2025-08-14 | $186.5 | $185.4 | $1.08 | 12,174,530.0 | -0.65% |
| 2025-08-13 | $187.6 | $185.3 | $2.32 | 13,396,720.0 | +1.43% |
| 2025-08-12 | $185.0 | $182.9 | $2.06 | 9,787,051.0 | +1.27% |
| 2025-08-11 | $184.0 | $182.3 | $1.78 | 9,316,078.0 | -0.27% |
| 2025-08-08 | $183.8 | $182.8 | $1.06 | 9,183,847.0 | +0.18% |
| 2025-08-07 | $184.4 | $182.1 | $2.33 | 12,151,916.0 | -0.06% |
| 2025-08-06 | $183.6 | $182.5 | $1.08 | 10,192,065.0 | -0.22% |
Invesco S P 500 Equal Weight Etf Stock (RSP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P 500 Equal Weight Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RSP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P 500 Equal Weight Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P 500 Equal Weight Etf Storia dei prezzi delle azioni (RSP) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $188.3 | $185.9 | $2.31 | 48,671,075.0 | -0.21% |
| 2025-08 | $190.0 | $179.9 | $10.04 | 245,535,805.0 | +2.72% |
| 2025-07 | $187.8 | $180.6 | $7.28 | 256,665,087.0 | +1.04% |
| 2025-06 | $182.0 | $174.3 | $7.76 | 214,924,608.0 | +3.01% |
| 2025-05 | $180.2 | $168.5 | $11.71 | 165,954,870.0 | +4.31% |
| 2025-04 | $175.4 | $150.3 | $25.04 | 279,021,712.0 | -2.36% |
| 2025-03 | $181.4 | $168.8 | $12.56 | 180,322,513.0 | -3.86% |
| 2025-02 | $183.0 | $177.5 | $5.51 | 146,989,456.0 | -0.58% |
| 2025-01 | $183.2 | $172.4 | $10.85 | 163,517,485.0 | +3.43% |
Invesco S P 500 Equal Weight Etf Storia dei prezzi delle azioni (RSP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $187.9 | $173.6 | $14.30 | 127,325,226.0 | -6.77% |
| 2024-11 | $188.2 | $176.1 | $12.09 | 124,090,023.0 | +6.43% |
| 2024-10 | $182.2 | $176.2 | $5.97 | 103,829,358.0 | -1.60% |
| 2024-09 | $179.9 | $168.8 | $11.15 | 124,932,827.0 | +1.87% |
| 2024-08 | $176.0 | $161.8 | $14.16 | 133,496,550.0 | +2.49% |
| 2024-07 | $173.1 | $162.7 | $10.35 | 159,202,617.0 | +4.46% |
| 2024-06 | $166.6 | $162.7 | $3.88 | 100,021,749.0 | -0.90% |
| 2024-05 | $168.5 | $160.1 | $8.38 | 104,209,574.0 | +2.84% |
| 2024-04 | $169.7 | $158.8 | $10.84 | 149,622,497.0 | -4.82% |
| 2024-03 | $169.8 | $162.2 | $7.57 | 111,616,170.0 | +4.04% |
| 2024-02 | $163.2 | $155.8 | $7.43 | 133,302,173.0 | +4.05% |
| 2024-01 | $158.8 | $153.1 | $5.74 | 145,717,942.0 | -0.85% |
Invesco S P 500 Equal Weight Etf Storia dei prezzi delle azioni (RSP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $158.6 | $148.0 | $10.59 | 157,493,841.0 | +6.41% |
| 2023-11 | $148.4 | $135.2 | $13.20 | 123,280,010.0 | +9.18% |
| 2023-10 | $143.5 | $133.3 | $10.16 | 142,437,842.0 | -4.14% |
| 2023-09 | $151.2 | $140.1 | $11.03 | 84,449,150.0 | -5.49% |
| 2023-08 | $154.7 | $145.9 | $8.73 | 100,815,859.0 | -3.20% |
| 2023-07 | $155.8 | $146.9 | $8.83 | 112,658,971.0 | +3.50% |
| 2023-06 | $150.0 | $139.1 | $10.96 | 132,324,422.0 | +7.18% |
| 2023-05 | $145.8 | $138.8 | $7.02 | 100,066,566.0 | -3.81% |
| 2023-04 | $146.2 | $140.9 | $5.27 | 55,120,191.0 | +0.36% |
| 2023-03 | $150.2 | $135.8 | $14.42 | 97,978,399.0 | -1.35% |
| 2023-02 | $155.7 | $145.7 | $10.05 | 55,147,935.0 | -3.38% |
| 2023-01 | $151.7 | $140.0 | $11.73 | 57,398,082.0 | +7.42% |
0.74%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):