Invesco Large Cap Value ETF (PWV)

PWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	60.26	60.79	60.26	60.31	60.31	0.17%	30,095
Feb 26, 2025	60.62	60.66	60.12	60.21	60.21	-0.53%	24,784
Feb 25, 2025	60.58	60.78	60.36	60.53	60.53	0.13%	26,143
Feb 24, 2025	60.57	60.71	60.45	60.45	60.45	0.10%	25,889
Feb 21, 2025	60.79	60.87	60.35	60.39	60.39	-0.80%	16,747
Feb 20, 2025	60.65	60.89	60.47	60.88	60.88	0.13%	37,315
Feb 19, 2025	60.34	60.81	60.34	60.80	60.80	0.51%	54,465
Feb 18, 2025	60.04	60.51	60.04	60.49	60.49	0.72%	47,590
Feb 14, 2025	60.25	60.40	60.03	60.06	60.06	-0.03%	22,240
Feb 13, 2025	59.88	60.13	59.66	60.08	60.08	0.74%	21,994
Feb 12, 2025	59.66	59.79	59.51	59.64	59.64	-0.78%	23,621
Feb 11, 2025	59.73	60.12	59.63	60.11	60.11	0.54%	37,864
Feb 10, 2025	59.95	59.95	59.51	59.79	59.79	0.29%	29,767
Feb 7, 2025	60.09	60.09	59.59	59.62	59.62	-0.45%	67,905
Feb 6, 2025	60.42	60.42	59.65	59.89	59.89	-0.60%	35,634
Feb 5, 2025	59.90	60.25	59.90	60.25	60.25	0.92%	59,252
Feb 4, 2025	59.24	59.83	59.24	59.70	59.70	0.63%	20,512
Feb 3, 2025	58.59	59.50	58.59	59.33	59.33	0.07%	23,320
Jan 31, 2025	59.75	59.82	59.25	59.29	59.29	-0.75%	25,042
Jan 30, 2025	59.69	59.88	59.46	59.74	59.74	0.76%	24,391
Jan 29, 2025	59.23	59.62	59.21	59.29	59.29	0.29%	16,245
Jan 28, 2025	59.55	59.63	59.04	59.12	59.12	-1.15%	23,326
Jan 27, 2025	59.30	59.81	59.25	59.81	59.81	0.66%	22,842
Jan 24, 2025	59.49	59.65	59.38	59.42	59.42	-0.39%	27,004
Jan 23, 2025	59.24	59.66	59.24	59.65	59.65	0.79%	18,385
Jan 22, 2025	59.55	59.55	59.17	59.18	59.18	-0.90%	22,240
Jan 21, 2025	59.37	59.88	59.37	59.72	59.72	0.84%	35,841
Jan 17, 2025	59.03	59.33	59.03	59.22	59.22	0.66%	26,757
Jan 16, 2025	58.42	58.84	58.35	58.83	58.83	0.48%	29,549
Jan 15, 2025	58.57	58.69	58.45	58.55	58.55	1.28%	28,944
Jan 14, 2025	57.44	57.81	57.29	57.81	57.81	1.04%	19,723
Jan 13, 2025	56.55	57.22	56.55	57.22	57.22	1.13%	64,157
Jan 10, 2025	57.11	57.11	56.45	56.58	56.58	-1.08%	42,552
Jan 8, 2025	57.01	57.20	56.63	57.20	57.20	0.05%	104,634
Jan 7, 2025	57.38	57.53	57.04	57.17	57.17	0.05%	26,029
Jan 6, 2025	57.56	57.73	57.07	57.14	57.14	-0.38%	30,776
Jan 3, 2025	57.19	57.43	57.03	57.36	57.36	0.72%	23,355
Jan 2, 2025	57.25	57.46	56.72	56.95	56.95	0.13%	42,440
Dec 31, 2024	56.93	57.01	56.68	56.88	56.88	0.29%	24,831
Dec 30, 2024	56.79	56.95	56.35	56.71	56.71	-0.80%	39,365
Dec 27, 2024	57.19	57.44	56.97	57.17	57.17	-0.46%	30,381
Dec 26, 2024	57.13	57.44	57.13	57.43	57.43	0.14%	19,577
Dec 24, 2024	57.01	57.35	56.87	57.35	57.35	0.74%	11,239
Dec 23, 2024	56.60	56.93	56.38	56.93	56.93	-0.18%	31,403
Dec 20, 2024	56.26	57.32	56.26	57.03	56.74	1.24%	22,423
Dec 19, 2024	56.72	57.05	56.32	56.33	56.04	-0.32%	45,466
Dec 18, 2024	57.91	57.92	56.51	56.51	56.22	-2.30%	20,164
Dec 17, 2024	57.73	57.98	57.69	57.84	57.54	-0.41%	29,993
Dec 16, 2024	58.58	58.58	58.01	58.08	57.78	-0.99%	21,349
Dec 13, 2024	58.71	58.84	58.55	58.66	58.36	-0.27%	32,152
Dec 12, 2024	59.08	59.11	58.82	58.82	58.52	-0.43%	16,148
Dec 11, 2024	59.51	59.51	59.07	59.07	58.77	-0.40%	18,033
Dec 10, 2024	59.72	59.72	59.29	59.31	59.01	-0.59%	51,104
Dec 9, 2024	60.33	60.33	59.66	59.66	59.36	-0.90%	19,065
Dec 6, 2024	60.56	60.56	60.13	60.21	59.90	-0.40%	18,435
Dec 5, 2024	60.24	60.64	60.22	60.45	60.14	0.27%	20,507
Dec 4, 2024	60.68	60.68	60.09	60.29	59.98	-0.86%	20,527
Dec 3, 2024	61.26	61.26	60.81	60.81	60.50	-0.70%	13,844
Dec 2, 2024	61.33	61.33	61.05	61.24	60.93	-0.79%	15,072
Nov 29, 2024	61.69	61.90	61.69	61.73	61.41	0.26%	4,571
Nov 27, 2024	61.74	61.90	61.56	61.57	61.26	-0.19%	9,369
Nov 26, 2024	61.52	61.72	61.27	61.69	61.37	0.02%	17,919
Nov 25, 2024	61.71	62.00	61.61	61.68	61.36	0.28%	21,225
Nov 22, 2024	61.30	61.53	61.29	61.51	61.19	0.95%	21,047
Nov 21, 2024	60.26	61.11	60.26	60.93	60.62	1.41%	19,203
Nov 20, 2024	60.08	60.12	59.77	60.08	59.77	0.15%	29,531
Nov 19, 2024	59.89	60.14	59.76	59.99	59.68	-0.51%	36,122
Nov 18, 2024	59.98	60.36	59.98	60.30	59.99	0.62%	25,579
Nov 15, 2024	59.88	60.06	59.77	59.93	59.62	-0.07%	181,287
Nov 14, 2024	60.30	60.30	59.84	59.97	59.66	-0.33%	70,878
Nov 13, 2024	60.21	60.42	60.13	60.17	59.86	0.12%	21,255
Nov 12, 2024	60.59	60.61	60.10	60.10	59.79	-0.87%	18,786
Nov 11, 2024	60.49	60.89	60.49	60.63	60.32	0.36%	19,612
Nov 8, 2024	60.19	60.57	60.14	60.41	60.10	0.52%	20,295
Nov 7, 2024	60.43	60.43	60.04	60.10	59.79	-0.76%	55,567
Nov 6, 2024	60.32	60.60	59.96	60.56	60.25	3.66%	21,372
Nov 5, 2024	58.01	58.42	58.01	58.42	58.12	0.99%	17,450
Nov 4, 2024	58.06	58.25	57.69	57.85	57.55	-0.31%	34,929
Nov 1, 2024	58.32	58.59	58.02	58.03	57.73	-0.10%	11,554
Oct 31, 2024	58.22	58.45	58.05	58.09	57.79	-0.30%	22,757
Oct 30, 2024	57.94	58.49	57.94	58.26	57.96	0.21%	11,327
Oct 29, 2024	58.36	58.46	58.13	58.14	57.84	-0.94%	44,058
Oct 28, 2024	58.48	58.73	58.45	58.69	58.39	0.35%	12,776
Oct 25, 2024	59.22	59.22	58.46	58.49	58.19	-0.59%	13,626
Oct 24, 2024	58.91	58.91	58.61	58.84	58.54	-0.15%	17,309
Oct 23, 2024	58.78	59.03	58.61	58.93	58.63	-0.07%	106,095
Oct 22, 2024	58.88	59.03	58.72	58.97	58.67	-0.16%	87,248
Oct 21, 2024	59.67	59.67	59.05	59.06	58.76	-1.06%	31,035
Oct 18, 2024	59.65	59.75	59.49	59.70	59.39	-0.07%	21,842
Oct 17, 2024	59.70	59.80	59.62	59.74	59.43	-0.11%	16,896
Oct 16, 2024	59.54	59.84	59.54	59.80	59.49	0.71%	25,044
Oct 15, 2024	59.72	60.00	59.38	59.38	59.08	-0.72%	26,235
Oct 14, 2024	59.42	59.87	59.41	59.81	59.50	0.49%	18,184
Oct 11, 2024	59.05	59.56	59.05	59.52	59.21	1.33%	39,864
Oct 10, 2024	58.86	58.89	58.62	58.74	58.44	-0.14%	75,137
Oct 9, 2024	58.23	58.87	58.22	58.82	58.52	0.87%	106,163
Oct 8, 2024	58.48	58.48	58.15	58.31	58.01	-0.29%	17,890
Oct 7, 2024	58.71	58.74	58.33	58.48	58.18	-0.37%	17,370
Oct 4, 2024	58.41	58.70	58.32	58.70	58.39	0.85%	19,796
Oct 3, 2024	58.05	58.22	57.80	58.20	57.90	-0.01%	21,706

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.