Invesco Russell 1000 Equal Weight (EQAL)

EQAL
🏛️ Estados Unidos →
51.85
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 51.51 51.89 51.47 51.85 0.0M
2025-09-25 51.46 51.50 51.20 51.36 0.0M
2025-09-24 51.98 52.01 51.73 51.74 0.0M
2025-09-23 51.89 52.25 51.88 51.90 0.0M
2025-09-22 51.65 51.89 51.56 51.84 0.1M
2025-09-19 52.31 52.31 51.96 52.06 0.0M
2025-09-18 52.10 52.33 52.02 52.23 0.0M
2025-09-17 52.01 52.37 51.82 51.84 0.0M
2025-09-16 51.97 52.08 51.71 51.90 0.0M
2025-09-15 52.12 52.21 51.92 51.92 0.0M
2025-09-12 52.30 52.33 51.98 51.98 0.0M
2025-09-11 51.76 52.42 51.76 52.39 0.0M
2025-09-10 51.69 51.85 51.56 51.68 0.0M
2025-09-09 51.82 51.82 51.55 51.66 0.0M
2025-09-08 51.99 51.99 51.56 51.84 0.0M
2025-09-05 51.99 52.26 51.68 51.99 0.0M
2025-09-04 51.41 51.78 51.39 51.78 0.0M
2025-09-03 51.37 51.51 51.14 51.33 0.0M
2025-09-02 51.29 51.50 51.17 51.48 0.0M
2025-08-29 51.80 51.96 51.66 51.75 0.0M
2025-08-28 51.81 51.81 51.54 51.81 0.0M
2025-08-27 51.39 51.82 51.39 51.75 0.0M
2025-08-26 51.49 51.57 51.36 51.47 0.0M
2025-08-25 51.65 51.65 51.43 51.45 0.2M
2025-08-22 50.73 51.77 50.73 51.70 0.0M
2025-08-21 50.42 50.60 50.33 50.52 0.0M
2025-08-20 50.66 50.72 50.38 50.63 0.0M
2025-08-19 50.56 50.94 50.54 50.65 0.0M
2025-08-18 50.59 50.68 50.57 50.60 0.0M
2025-08-15 50.71 50.78 50.51 50.58 0.0M
2025-08-14 50.77 50.77 50.38 50.69 0.0M
2025-08-13 50.57 51.11 50.57 51.11 0.0M
2025-08-12 49.75 50.35 49.75 50.34 0.0M
2025-08-11 49.86 49.98 49.51 49.57 0.0M
2025-08-08 49.93 49.93 49.74 49.76 0.0M
2025-08-07 50.11 50.11 49.58 49.74 0.0M
2025-08-06 49.92 49.92 49.67 49.68 0.0M
2025-08-05 49.99 49.99 49.61 49.85 0.0M
2025-08-04 49.62 49.92 49.61 49.92 0.0M
2025-08-01 49.46 49.50 48.86 49.29 0.0M
2025-07-31 50.17 50.48 49.80 49.84 0.0M
2025-07-30 50.74 50.79 50.10 50.31 0.0M
2025-07-29 50.87 50.87 50.55 50.69 0.0M
2025-07-28 51.06 51.06 50.71 50.73 0.0M
2025-07-25 50.94 51.03 50.69 50.99 0.0M
2025-07-24 51.16 51.19 50.86 50.86 0.0M
2025-07-23 51.11 51.26 51.03 51.22 0.0M
2025-07-22 50.23 50.88 50.23 50.83 0.0M
2025-07-21 50.55 50.56 50.15 50.15 0.0M
2025-07-18 50.51 50.51 50.23 50.33 0.0M
2025-07-17 49.81 50.36 49.81 50.30 0.0M
2025-07-16 49.74 49.78 49.14 49.76 0.0M
2025-07-15 50.32 50.34 49.53 49.53 0.0M
2025-07-14 50.11 50.24 50.00 50.22 0.0M
2025-07-11 50.12 50.26 50.07 50.13 0.0M
2025-07-10 50.27 50.62 50.13 50.47 0.0M
2025-07-09 50.21 50.21 49.85 50.14 0.0M
2025-07-08 49.97 50.19 49.87 50.02 0.0M
2025-07-07 50.07 50.22 49.56 49.79 0.0M
2025-07-03 50.25 50.35 50.24 50.26 0.0M
2025-07-02 49.81 50.05 49.66 50.05 0.0M
2025-07-01 49.26 50.03 49.24 49.71 0.0M
2025-06-30 49.28 49.30 49.11 49.24 0.2M
2025-06-27 49.17 49.29 48.79 49.11 0.0M
2025-06-26 48.72 49.04 48.72 49.04 0.1M
2025-06-25 48.62 48.72 48.46 48.46 0.0M
2025-06-24 48.62 48.96 48.56 48.89 0.0M
2025-06-23 48.28 48.44 47.85 48.41 0.0M
2025-06-20 48.50 48.57 48.25 48.32 0.0M
2025-06-18 48.26 48.51 48.26 48.27 0.0M
2025-06-17 48.42 48.54 48.18 48.19 0.0M
2025-06-16 48.56 48.78 48.56 48.60 0.0M
2025-06-13 48.49 48.63 48.09 48.18 0.0M
2025-06-12 48.52 48.78 48.52 48.77 0.0M
2025-06-11 48.95 48.97 48.61 48.68 0.0M
2025-06-10 48.75 48.87 48.69 48.80 0.0M
2025-06-09 48.66 48.79 48.46 48.52 0.0M
2025-06-06 48.34 48.51 48.27 48.45 0.0M
2025-06-05 48.23 48.31 47.94 48.00 0.0M
2025-06-04 48.24 48.38 48.10 48.10 0.0M
2025-06-03 47.74 48.26 47.74 48.24 0.0M
2025-06-02 47.68 47.74 47.26 47.73 0.0M
2025-05-30 47.55 47.78 47.35 47.70 0.0M
2025-05-29 47.87 47.87 47.40 47.73 0.1M
2025-05-28 48.07 48.07 47.63 47.63 0.0M
2025-05-27 47.83 48.08 47.57 48.05 0.0M
2025-05-23 46.78 47.33 46.78 47.21 0.0M
2025-05-22 47.36 47.51 47.05 47.30 0.1M
2025-05-21 48.24 48.24 47.37 47.43 0.0M
2025-05-20 48.58 48.74 48.48 48.56 0.0M
2025-05-19 48.29 48.70 48.29 48.70 0.0M
2025-05-16 48.31 48.81 48.31 48.81 0.0M
2025-05-15 47.93 48.33 47.89 48.33 0.0M
2025-05-14 48.24 48.24 47.94 48.06 0.0M
2025-05-13 48.23 48.53 48.17 48.36 1.2M
2025-05-12 48.20 48.23 47.92 48.12 0.0M
2025-05-09 47.04 47.04 46.77 46.84 0.1M
2025-05-08 46.66 47.23 46.57 46.82 0.0M
2025-05-07 46.24 46.41 46.07 46.32 0.0M
2025-05-06 46.11 46.45 46.02 46.17 0.0M
2025-05-05 46.31 46.71 46.27 46.43 0.0M
2025-05-02 46.49 46.73 46.24 46.66 0.2M
2025-05-01 46.06 46.40 45.90 45.90 0.1M
2025-04-30 45.48 45.92 45.01 45.92 0.1M
2025-04-29 45.65 46.09 45.56 45.98 0.1M
2025-04-28 45.59 45.91 45.36 45.73 0.0M
2025-04-25 45.42 45.57 45.18 45.57 0.0M
2025-04-24 44.81 45.62 44.81 45.56 0.1M
2025-04-23 45.24 45.71 44.65 44.75 0.0M
2025-04-22 43.77 44.45 43.77 44.30 0.1M
2025-04-21 43.91 43.91 42.93 43.31 0.1M
2025-04-17 43.99 44.57 43.99 44.27 0.0M
2025-04-16 44.13 44.38 43.53 43.88 0.0M
2025-04-15 44.39 44.80 44.22 44.27 0.0M
2025-04-14 44.47 44.63 43.98 44.42 0.0M
2025-04-11 43.00 43.90 42.67 43.85 0.0M
2025-04-10 43.90 43.90 42.25 43.16 0.1M
2025-04-09 41.00 44.96 40.97 44.78 0.1M
2025-04-08 43.63 43.63 40.90 41.38 0.1M
2025-04-07 41.60 43.89 40.85 42.41 0.3M
2025-04-04 44.35 44.35 42.54 42.76 0.2M
2025-04-03 46.30 46.62 45.32 45.37 0.0M
2025-04-02 47.09 47.99 47.00 47.90 0.0M
2025-04-01 47.25 47.53 46.87 47.38 0.1M
2025-03-31 46.76 47.42 46.50 47.26 0.0M
2025-03-28 47.80 47.80 47.00 47.12 0.0M
2025-03-27 47.90 48.11 47.64 47.82 0.0M
2025-03-26 48.21 48.28 47.90 47.96 0.1M
2025-03-25 48.42 48.42 48.04 48.17 0.0M
2025-03-24 47.91 48.35 47.91 48.33 0.0M
2025-03-21 47.53 47.69 47.41 47.66 0.0M
2025-03-20 47.91 48.17 47.86 47.92 0.0M
2025-03-19 47.71 48.20 47.71 48.03 0.0M
2025-03-18 47.77 47.79 47.50 47.65 0.0M
2025-03-17 47.24 48.08 47.24 47.91 0.1M
2025-03-14 46.68 47.26 46.60 47.22 0.1M
2025-03-13 46.75 46.91 46.11 46.28 0.0M
2025-03-12 47.19 47.26 46.55 46.82 0.0M
2025-03-11 47.35 47.36 46.62 46.90 0.1M
2025-03-10 47.73 47.99 47.00 47.32 0.0M
2025-03-07 47.64 48.27 47.41 48.15 0.0M
2025-03-06 47.87 48.13 47.49 47.65 0.0M
2025-03-05 47.81 48.41 47.58 48.30 0.0M
2025-03-04 48.23 48.48 47.59 47.84 0.0M
2025-03-03 49.55 49.55 48.29 48.49 0.0M
2025-02-28 48.81 49.30 48.70 49.28 0.0M
2025-02-27 49.32 49.43 48.77 48.80 0.0M
2025-02-26 49.44 49.66 49.14 49.22 0.0M
2025-02-25 49.39 49.48 49.02 49.28 0.0M
2025-02-24 49.62 49.63 49.19 49.46 0.0M
2025-02-21 50.36 50.36 49.33 49.44 0.0M
2025-02-20 50.29 50.30 49.92 50.26 0.0M
2025-02-19 50.35 50.47 50.27 50.45 0.0M
2025-02-18 50.28 50.52 50.25 50.51 0.1M
2025-02-14 50.29 50.43 50.10 50.13 0.0M
2025-02-13 49.76 50.14 49.76 50.14 0.0M
2025-02-12 49.38 49.64 49.38 49.55 0.0M
2025-02-11 49.76 49.90 49.72 49.87 0.0M
2025-02-10 50.12 50.12 49.81 49.96 0.0M
2025-02-07 50.18 50.26 49.75 49.77 0.0M
2025-02-06 50.43 50.43 49.86 50.12 0.0M
2025-02-05 49.94 50.21 49.77 50.17 0.0M
2025-02-04 49.66 49.91 49.66 49.90 0.0M
2025-02-03 49.23 49.88 48.97 49.64 0.0M
2025-01-31 50.43 50.53 49.95 49.95 0.0M
2025-01-30 50.19 50.51 50.08 50.30 0.0M
2025-01-29 50.02 50.11 49.72 49.78 0.0M
2025-01-28 50.14 50.21 49.90 49.96 0.0M
2025-01-27 49.98 50.27 49.91 50.10 0.1M
2025-01-24 50.54 50.64 50.36 50.43 0.0M
2025-01-23 50.28 50.44 50.03 50.44 0.0M
2025-01-22 50.63 50.63 50.19 50.19 0.0M
2025-01-21 50.25 50.51 50.24 50.48 0.0M
2025-01-17 49.94 50.09 49.92 49.93 0.1M
2025-01-16 49.38 49.75 49.28 49.70 0.0M
2025-01-15 49.59 49.64 49.19 49.28 0.0M
2025-01-14 48.59 48.86 48.44 48.75 0.0M
2025-01-13 47.81 48.36 47.75 48.35 0.1M
2025-01-10 48.28 48.28 47.89 47.94 0.0M
2025-01-08 48.44 48.58 48.22 48.58 0.0M
2025-01-07 48.97 49.14 48.46 48.62 0.0M
2025-01-06 49.06 49.27 48.76 48.83 0.0M
2025-01-03 48.51 48.87 48.34 48.80 0.0M
2025-01-02 48.67 48.77 48.19 48.35 0.0M