Scarica l'app Stockscreener
184.18
0.97%
2.00
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $184.3 | $182.8 | $1.49 | 11,333,165.0 | +1.11% |
| 2025-11-20 | $186.8 | $182.1 | $4.67 | 45,066,657.0 | -1.22% |
| 2025-11-19 | $185.4 | $183.7 | $1.69 | 21,863,775.0 | -0.30% |
| 2025-11-18 | $186.0 | $183.9 | $2.18 | 39,533,147.0 | +0.06% |
| 2025-11-17 | $187.5 | $184.3 | $3.16 | 24,744,912.0 | -1.31% |
| 2025-11-14 | $188.5 | $186.5 | $1.93 | 31,137,502.0 | -0.37% |
| 2025-11-13 | $190.3 | $187.7 | $2.61 | 23,875,667.0 | -1.13% |
| 2025-11-12 | $190.9 | $189.9 | $0.99 | 17,667,757.0 | +0.24% |
| 2025-11-11 | $190.2 | $188.8 | $1.47 | 11,451,270.0 | +0.58% |
| 2025-11-10 | $189.0 | $187.1 | $1.95 | 15,963,554.0 | +0.58% |
| 2025-11-07 | $187.6 | $185.3 | $2.29 | 24,139,066.0 | +0.84% |
| 2025-11-06 | $187.9 | $185.6 | $2.31 | 19,100,148.0 | -0.70% |
| 2025-11-05 | $188.0 | $186.0 | $1.96 | 15,297,159.0 | +0.59% |
| 2025-11-04 | $187.0 | $185.7 | $1.22 | 15,912,556.0 | -0.66% |
| 2025-11-03 | $188.0 | $185.5 | $2.50 | 16,014,292.0 | -0.24% |
| 2025-10-31 | $188.5 | $186.9 | $1.62 | 14,985,683.0 | +0.22% |
| 2025-10-30 | $189.5 | $187.4 | $2.07 | 16,195,193.0 | -0.43% |
| 2025-10-29 | $190.1 | $187.7 | $2.41 | 25,016,937.0 | -1.12% |
| 2025-10-28 | $191.8 | $190.3 | $1.41 | 12,585,498.0 | -0.86% |
| 2025-10-27 | $192.3 | $191.5 | $0.80 | 10,300,711.0 | +0.44% |
| 2025-10-24 | $192.2 | $191.2 | $1.03 | 13,005,669.0 | +0.27% |
| 2025-10-23 | $191.1 | $189.6 | $1.50 | 9,801,359.0 | +0.47% |
| 2025-10-22 | $191.1 | $189.2 | $1.96 | 15,074,651.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $190.9 | $182.1 | $8.82 | 333,100,627.0 | -1.99% |
| 2025-10 | $192.3 | $185.1 | $7.24 | 349,805,076.0 | -0.93% |
| 2025-09 | $190.5 | $185.9 | $4.59 | 298,082,178.0 | +0.57% |
| 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% |
0.61%
0.79%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):