Invesco Large Cap Value ETF (PWV)
NYSEARCA: PWV · Real-Time Price · USD
58.34
+0.35 (0.60%)
At close: May 8, 2025, 4:00 PM
58.34
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
PWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 58.25 | 58.87 | 58.25 | 58.34 | 58.34 | 0.60% | 16,672 |
| May 7, 2025 | 57.68 | 58.17 | 57.68 | 57.99 | 57.99 | 0.67% | 23,358 |
| May 6, 2025 | 57.53 | 57.92 | 57.38 | 57.60 | 57.60 | -0.45% | 22,958 |
| May 5, 2025 | 57.64 | 58.15 | 57.64 | 57.86 | 57.86 | -0.26% | 15,973 |
| May 2, 2025 | 57.69 | 58.11 | 57.49 | 58.01 | 58.01 | 1.81% | 20,288 |
| May 1, 2025 | 57.10 | 57.46 | 56.95 | 56.98 | 56.98 | -0.30% | 30,133 |
| Apr 30, 2025 | 56.95 | 57.31 | 56.32 | 57.15 | 57.15 | -0.26% | 13,537 |
| Apr 29, 2025 | 56.77 | 57.44 | 56.77 | 57.30 | 57.30 | 0.51% | 17,830 |
| Apr 28, 2025 | 56.79 | 57.21 | 56.62 | 57.01 | 57.01 | 0.49% | 14,955 |
| Apr 25, 2025 | 56.53 | 56.76 | 56.50 | 56.73 | 56.73 | 0.11% | 9,411 |
| Apr 24, 2025 | 55.93 | 56.78 | 55.77 | 56.67 | 56.67 | 1.00% | 19,667 |
| Apr 23, 2025 | 56.37 | 56.90 | 55.83 | 56.11 | 56.11 | 1.06% | 31,287 |
| Apr 22, 2025 | 54.78 | 55.60 | 54.78 | 55.52 | 55.52 | 2.57% | 17,759 |
| Apr 21, 2025 | 54.93 | 54.93 | 53.61 | 54.13 | 54.13 | -1.99% | 25,972 |
| Apr 17, 2025 | 54.69 | 55.71 | 54.69 | 55.23 | 55.23 | 1.21% | 25,946 |
| Apr 16, 2025 | 55.03 | 55.38 | 54.18 | 54.57 | 54.57 | -1.11% | 112,011 |
| Apr 15, 2025 | 55.23 | 55.69 | 55.17 | 55.18 | 55.18 | 0.21% | 26,960 |
| Apr 14, 2025 | 55.23 | 55.38 | 54.75 | 55.06 | 55.06 | 1.14% | 19,100 |
| Apr 11, 2025 | 53.50 | 54.70 | 53.14 | 54.44 | 54.44 | 1.30% | 24,800 |
| Apr 10, 2025 | 54.59 | 54.66 | 52.40 | 53.74 | 53.74 | -3.10% | 135,366 |
| Apr 9, 2025 | 51.27 | 55.73 | 51.27 | 55.46 | 55.46 | 6.12% | 52,166 |
| Apr 8, 2025 | 54.46 | 54.62 | 51.48 | 52.26 | 52.26 | -1.28% | 58,586 |
| Apr 7, 2025 | 51.59 | 54.40 | 50.82 | 52.94 | 52.94 | -0.25% | 67,836 |
| Apr 4, 2025 | 55.38 | 55.49 | 52.99 | 53.07 | 53.07 | -6.48% | 156,273 |
| Apr 3, 2025 | 57.84 | 58.14 | 56.71 | 56.75 | 56.75 | -4.96% | 39,115 |
| Apr 2, 2025 | 58.85 | 59.76 | 58.85 | 59.71 | 59.71 | 0.71% | 81,447 |
| Apr 1, 2025 | 59.29 | 59.48 | 58.69 | 59.29 | 59.29 | -0.37% | 39,952 |
| Mar 31, 2025 | 58.28 | 59.64 | 58.28 | 59.51 | 59.51 | 1.36% | 48,769 |
| Mar 28, 2025 | 59.54 | 59.54 | 58.54 | 58.71 | 58.71 | -1.44% | 57,179 |
| Mar 27, 2025 | 59.77 | 59.96 | 59.48 | 59.57 | 59.57 | -0.68% | 30,763 |
| Mar 26, 2025 | 60.11 | 60.50 | 59.85 | 59.98 | 59.98 | 0.03% | 118,219 |
| Mar 25, 2025 | 60.12 | 60.21 | 59.77 | 59.96 | 59.96 | 0.02% | 21,357 |
| Mar 24, 2025 | 59.53 | 60.04 | 59.53 | 59.95 | 59.95 | 0.76% | 8,889 |
| Mar 21, 2025 | 59.38 | 59.50 | 59.06 | 59.50 | 59.10 | -0.24% | 23,742 |
| Mar 20, 2025 | 59.33 | 59.88 | 59.33 | 59.65 | 59.24 | -0.08% | 29,324 |
| Mar 19, 2025 | 59.08 | 59.97 | 59.08 | 59.70 | 59.29 | 1.14% | 38,455 |
| Mar 18, 2025 | 59.18 | 59.33 | 58.89 | 59.02 | 58.62 | -0.46% | 23,982 |
| Mar 17, 2025 | 58.48 | 59.48 | 58.48 | 59.29 | 58.89 | 1.33% | 36,542 |
| Mar 14, 2025 | 57.76 | 58.57 | 57.65 | 58.51 | 58.11 | 1.99% | 29,189 |
| Mar 13, 2025 | 57.88 | 58.12 | 57.23 | 57.37 | 56.98 | -0.92% | 56,691 |
| Mar 12, 2025 | 58.28 | 58.39 | 57.48 | 57.90 | 57.51 | -0.05% | 59,720 |
| Mar 11, 2025 | 58.61 | 58.61 | 57.74 | 57.93 | 57.54 | -1.24% | 45,340 |
| Mar 10, 2025 | 59.07 | 59.25 | 58.14 | 58.66 | 58.26 | -1.58% | 44,136 |
| Mar 7, 2025 | 59.15 | 59.75 | 58.79 | 59.60 | 59.20 | 0.52% | 87,046 |
| Mar 6, 2025 | 59.28 | 59.72 | 59.02 | 59.29 | 58.89 | -0.95% | 75,906 |
| Mar 5, 2025 | 59.43 | 60.09 | 59.06 | 59.86 | 59.45 | 0.40% | 43,059 |
| Mar 4, 2025 | 60.40 | 60.40 | 59.51 | 59.62 | 59.22 | -1.78% | 37,880 |
| Mar 3, 2025 | 61.40 | 61.65 | 60.37 | 60.70 | 60.29 | -0.88% | 26,660 |
| Feb 28, 2025 | 60.40 | 61.25 | 60.34 | 61.24 | 60.83 | 1.54% | 27,973 |
| Feb 27, 2025 | 60.26 | 60.79 | 60.26 | 60.31 | 59.90 | 0.17% | 30,095 |