Invesco S&P 500 Equal Weight ETF (RSP)

213.37
-1.69 (-0.79%)
NYSE· Last Trade: Jul 19th, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P 500 Equal Weight ETF (RSP)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026214.36215.95213.05213.3712,176,220213.37
7/16/2026213.07215.09213.07215.067,121,545215.06
7/15/2026213.75214.16212.55212.978,412,655212.97
7/14/2026214.14214.90213.22213.459,049,425213.45
7/13/2026214.48215.50213.80214.236,895,968214.23
7/10/2026214.15214.59213.06214.305,582,160214.30
7/09/2026212.84214.19212.47213.507,277,198213.50
7/08/2026213.54213.70211.44212.2013,645,453212.20
7/07/2026215.81216.37214.50214.738,043,822214.73
7/06/2026215.04215.47214.13215.006,687,126215.00
7/02/2026214.49215.61213.29214.9110,684,529214.91
7/01/2026212.58214.95212.58213.4112,586,963213.41
6/30/2026212.78213.36212.00212.779,001,099212.77
6/29/2026213.01213.37212.09213.0511,407,976213.05
6/26/2026211.35213.09210.31210.3116,750,488210.31
6/25/2026211.89213.79211.37211.7513,832,836211.75
6/24/2026209.38211.55209.25210.388,243,577210.38
6/23/2026208.34209.68207.64208.8910,942,587208.89
6/22/2026209.53210.34209.10209.617,255,068209.61
6/18/2026211.22211.29209.77209.9610,811,897209.15
6/17/2026212.11213.00208.59208.9911,411,933208.18
6/16/2026213.49214.30212.07212.176,157,623211.35
6/15/2026213.59214.29212.62212.887,980,279212.06
6/12/2026210.70212.12209.65211.6511,412,469210.83
6/11/2026207.34210.46206.87209.7516,751,619208.94
6/10/2026208.53209.93206.45206.5311,015,220205.73
6/09/2026208.64210.36205.74209.1917,169,930208.38
6/08/2026208.63209.08207.45207.617,770,982206.81
6/05/2026209.87210.36207.29207.8310,969,788207.03
6/04/2026210.01210.94209.74210.8310,257,032210.02
6/03/2026209.43209.81208.84209.259,764,380208.44
6/02/2026209.10210.12208.78210.048,101,423209.23
6/01/2026208.05209.77207.79209.218,483,860208.40
5/29/2026208.74209.32208.21208.838,578,075208.02
5/28/2026207.38208.89206.64208.256,644,538207.45
5/27/2026208.05208.73207.34207.499,746,169206.69
5/26/2026207.83208.18206.93207.6410,561,592206.84
5/22/2026205.73206.97205.52206.5811,151,486205.78
5/21/2026202.94204.90201.81204.7111,503,972203.92
5/20/2026201.98203.99200.70203.8318,984,978203.04
5/19/2026201.98202.64200.91201.6210,548,577200.84
5/18/2026201.88203.28201.46202.8013,792,272202.02
5/15/2026202.60202.92201.45201.568,957,440200.78
5/14/2026203.46204.51203.03203.669,841,790202.87
5/13/2026203.68203.68202.34202.927,388,499202.14
5/12/2026203.73204.09202.17203.819,575,245203.02
5/11/2026204.46204.81203.63203.997,428,310203.20
5/08/2026204.45204.58203.19204.108,492,458203.31
5/07/2026204.96205.53202.94203.5410,150,337202.75
5/06/2026204.58205.51204.06204.8510,906,185204.06
5/05/2026202.28203.78201.62203.246,565,196202.46
5/04/2026202.37203.57201.23201.649,495,034200.86
5/01/2026204.01204.31202.78202.8213,811,324202.04
4/30/2026200.54203.55200.20203.449,590,791202.66
4/29/2026200.79201.27199.70200.418,267,795199.64
4/28/2026201.79202.28200.16200.766,559,227199.99
4/27/2026201.97202.94201.68201.796,866,132201.01
4/24/2026202.58202.94201.65202.038,816,789201.25
4/23/2026202.43202.94200.38202.4510,703,910201.67
4/22/2026203.78204.19201.94202.467,197,737201.68
4/21/2026204.27205.18202.21202.558,702,380201.77
4/20/2026202.69203.93202.67203.806,060,788203.01