Invesco Large Cap Value ETF (PWV)
NYSEARCA: PWV · Real-Time Price · USD
69.09
-1.19 (-1.69%)
Mar 6, 2026, 10:54 AM EST - Market open
PWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.71 | 70.91 | 69.93 | 70.28 | 70.28 | -1.13% | 52,639 |
| Mar 4, 2026 | 70.69 | 71.12 | 70.53 | 71.08 | 71.08 | 0.58% | 42,646 |
| Mar 3, 2026 | 70.49 | 70.93 | 69.89 | 70.67 | 70.67 | -0.86% | 47,497 |
| Mar 2, 2026 | 70.97 | 71.39 | 70.89 | 71.28 | 71.28 | 0.27% | 26,796 |
| Feb 27, 2026 | 70.48 | 71.09 | 70.48 | 71.09 | 71.09 | 0.32% | 89,980 |
| Feb 26, 2026 | 70.85 | 71.07 | 70.72 | 70.86 | 70.86 | 0.25% | 16,296 |
| Feb 25, 2026 | 70.63 | 70.70 | 70.28 | 70.68 | 70.68 | 0.20% | 18,426 |
| Feb 24, 2026 | 70.02 | 70.60 | 69.98 | 70.54 | 70.54 | 0.44% | 41,312 |
| Feb 23, 2026 | 70.42 | 70.42 | 69.94 | 70.23 | 70.23 | -0.35% | 54,940 |
| Feb 20, 2026 | 70.22 | 70.50 | 70.03 | 70.48 | 70.48 | 0.13% | 45,132 |
| Feb 19, 2026 | 70.47 | 70.60 | 70.18 | 70.39 | 70.39 | -0.16% | 50,074 |
| Feb 18, 2026 | 70.36 | 70.55 | 70.35 | 70.50 | 70.50 | 0.50% | 25,654 |
| Feb 17, 2026 | 70.37 | 70.57 | 69.87 | 70.15 | 70.15 | -0.09% | 46,132 |
| Feb 13, 2026 | 69.57 | 70.32 | 69.57 | 70.21 | 70.21 | 0.82% | 34,352 |
| Feb 12, 2026 | 70.49 | 70.62 | 69.61 | 69.64 | 69.64 | -1.19% | 46,444 |
| Feb 11, 2026 | 70.33 | 70.69 | 70.32 | 70.48 | 70.48 | 0.40% | 47,682 |
| Feb 10, 2026 | 70.23 | 70.48 | 70.11 | 70.20 | 70.20 | -0.18% | 29,165 |
| Feb 9, 2026 | 70.39 | 70.47 | 70.10 | 70.33 | 70.33 | 0.03% | 74,966 |
| Feb 6, 2026 | 69.73 | 70.40 | 69.73 | 70.31 | 70.31 | 1.30% | 59,730 |
| Feb 5, 2026 | 69.45 | 69.81 | 69.29 | 69.41 | 69.41 | -0.66% | 32,512 |
| Feb 4, 2026 | 69.38 | 70.09 | 69.38 | 69.87 | 69.87 | 1.09% | 208,649 |
| Feb 3, 2026 | 68.41 | 69.19 | 68.41 | 69.12 | 69.12 | 0.78% | 38,713 |
| Feb 2, 2026 | 68.22 | 68.66 | 68.22 | 68.58 | 68.58 | 0.06% | 32,099 |
| Jan 30, 2026 | 68.24 | 68.54 | 67.86 | 68.54 | 68.54 | 0.26% | 72,992 |
| Jan 29, 2026 | 68.16 | 68.44 | 68.02 | 68.36 | 68.36 | 0.80% | 70,108 |
| Jan 28, 2026 | 67.79 | 68.00 | 67.59 | 67.82 | 67.82 | -0.01% | 95,137 |
| Jan 27, 2026 | 67.74 | 67.91 | 67.62 | 67.83 | 67.83 | -0.04% | 30,072 |
| Jan 26, 2026 | 67.80 | 68.01 | 67.70 | 67.86 | 67.86 | 0.59% | 149,557 |
| Jan 23, 2026 | 67.54 | 67.65 | 67.28 | 67.46 | 67.46 | -0.25% | 37,954 |
| Jan 22, 2026 | 67.32 | 67.77 | 67.32 | 67.63 | 67.63 | 0.48% | 27,992 |
| Jan 21, 2026 | 66.97 | 67.43 | 66.96 | 67.31 | 67.31 | 1.04% | 32,619 |
| Jan 20, 2026 | 66.82 | 67.08 | 66.50 | 66.62 | 66.62 | -1.04% | 31,138 |
| Jan 16, 2026 | 67.53 | 67.58 | 67.28 | 67.32 | 67.32 | -0.24% | 44,224 |
| Jan 15, 2026 | 67.61 | 67.68 | 67.37 | 67.48 | 67.48 | -0.04% | 38,156 |
| Jan 14, 2026 | 67.15 | 67.56 | 67.15 | 67.51 | 67.51 | 0.48% | 37,510 |
| Jan 13, 2026 | 67.44 | 67.57 | 67.02 | 67.19 | 67.19 | -0.39% | 93,813 |
| Jan 12, 2026 | 67.53 | 67.54 | 67.29 | 67.45 | 67.45 | -0.53% | 87,549 |
| Jan 9, 2026 | 67.90 | 67.92 | 67.71 | 67.81 | 67.81 | -0.12% | 68,501 |
| Jan 8, 2026 | 67.14 | 68.04 | 67.14 | 67.89 | 67.89 | 1.16% | 53,275 |
| Jan 7, 2026 | 67.80 | 67.80 | 67.04 | 67.11 | 67.11 | -1.00% | 82,549 |
| Jan 6, 2026 | 67.56 | 67.86 | 67.56 | 67.79 | 67.79 | 0.15% | 83,424 |
| Jan 5, 2026 | 67.07 | 67.93 | 67.07 | 67.69 | 67.69 | 1.26% | 49,936 |
| Jan 2, 2026 | 66.55 | 66.92 | 66.29 | 66.85 | 66.85 | 0.50% | 38,382 |
| Dec 31, 2025 | 66.82 | 66.84 | 66.48 | 66.52 | 66.52 | -0.64% | 37,081 |
| Dec 30, 2025 | 66.98 | 67.00 | 66.82 | 66.95 | 66.95 | 0.13% | 40,319 |
| Dec 29, 2025 | 67.00 | 67.00 | 66.82 | 66.86 | 66.86 | -0.10% | 65,364 |
| Dec 26, 2025 | 67.01 | 67.01 | 66.76 | 66.93 | 66.93 | -0.13% | 22,863 |
| Dec 24, 2025 | 66.75 | 67.10 | 66.75 | 67.02 | 67.02 | 0.40% | 24,271 |
| Dec 23, 2025 | 66.61 | 66.86 | 66.61 | 66.75 | 66.75 | 0.17% | 43,244 |
| Dec 22, 2025 | 66.32 | 66.72 | 66.32 | 66.64 | 66.64 | 0.21% | 41,811 |
| Dec 19, 2025 | 66.37 | 66.74 | 66.37 | 66.50 | 66.23 | 0.18% | 71,464 |
| Dec 18, 2025 | 66.69 | 66.79 | 66.36 | 66.38 | 66.11 | -0.32% | 88,892 |
| Dec 17, 2025 | 66.59 | 66.72 | 66.51 | 66.60 | 66.32 | - | 34,667 |
| Dec 16, 2025 | 67.18 | 67.26 | 66.40 | 66.60 | 66.32 | -1.02% | 38,912 |
| Dec 15, 2025 | 67.22 | 67.34 | 67.06 | 67.28 | 67.00 | 0.25% | 26,985 |
| Dec 12, 2025 | 67.22 | 67.30 | 67.01 | 67.11 | 66.83 | 0.09% | 51,017 |
| Dec 11, 2025 | 66.48 | 67.12 | 66.48 | 67.05 | 66.77 | 0.92% | 28,153 |
| Dec 10, 2025 | 65.86 | 66.53 | 65.85 | 66.44 | 66.17 | 0.83% | 34,852 |
| Dec 9, 2025 | 66.26 | 66.47 | 65.87 | 65.89 | 65.62 | -0.35% | 55,983 |
| Dec 8, 2025 | 66.30 | 66.30 | 66.03 | 66.12 | 65.85 | -0.44% | 37,611 |
| Dec 5, 2025 | 66.48 | 66.79 | 66.34 | 66.41 | 66.14 | -0.26% | 40,980 |
| Dec 4, 2025 | 66.56 | 66.69 | 66.40 | 66.58 | 66.31 | -0.08% | 119,978 |
| Dec 3, 2025 | 66.43 | 66.81 | 66.43 | 66.63 | 66.36 | 0.54% | 52,671 |
| Dec 2, 2025 | 66.50 | 66.50 | 66.07 | 66.27 | 66.00 | -0.33% | 74,344 |
| Dec 1, 2025 | 66.56 | 66.99 | 66.44 | 66.49 | 66.22 | -0.49% | 48,147 |
| Nov 28, 2025 | 66.43 | 66.88 | 66.43 | 66.82 | 66.54 | 0.66% | 14,340 |
| Nov 26, 2025 | 66.12 | 66.59 | 66.12 | 66.38 | 66.11 | 0.44% | 29,359 |
| Nov 25, 2025 | 65.64 | 66.15 | 65.64 | 66.09 | 65.82 | 0.82% | 58,822 |
| Nov 24, 2025 | 65.60 | 65.65 | 65.23 | 65.55 | 65.28 | 0.11% | 35,833 |
| Nov 21, 2025 | 64.97 | 65.75 | 64.83 | 65.48 | 65.21 | 1.08% | 32,592 |
| Nov 20, 2025 | 65.71 | 66.07 | 64.76 | 64.78 | 64.51 | -1.02% | 41,378 |
| Nov 19, 2025 | 65.41 | 65.62 | 65.23 | 65.45 | 65.18 | -0.24% | 51,781 |
| Nov 18, 2025 | 65.37 | 65.88 | 65.28 | 65.61 | 65.34 | 0.18% | 77,160 |
| Nov 17, 2025 | 66.33 | 66.33 | 65.36 | 65.49 | 65.22 | -1.12% | 23,597 |
| Nov 14, 2025 | 66.32 | 66.50 | 65.90 | 66.23 | 65.96 | -0.18% | 152,512 |
| Nov 13, 2025 | 66.77 | 67.03 | 66.27 | 66.35 | 66.08 | -0.55% | 28,900 |
| Nov 12, 2025 | 66.28 | 66.88 | 66.28 | 66.72 | 66.44 | 0.85% | 25,724 |
| Nov 11, 2025 | 65.67 | 66.26 | 65.67 | 66.16 | 65.89 | 1.15% | 30,565 |
| Nov 10, 2025 | 65.05 | 65.53 | 64.97 | 65.41 | 65.14 | 0.49% | 35,327 |
| Nov 7, 2025 | 64.97 | 65.12 | 64.66 | 65.09 | 64.82 | 0.49% | 92,781 |
| Nov 6, 2025 | 64.71 | 64.99 | 64.65 | 64.77 | 64.50 | 0.25% | 63,191 |
| Nov 5, 2025 | 64.50 | 64.86 | 64.44 | 64.61 | 64.34 | 0.28% | 32,354 |
| Nov 4, 2025 | 64.16 | 64.53 | 63.97 | 64.43 | 64.16 | -0.02% | 64,358 |
| Nov 3, 2025 | 64.67 | 64.67 | 64.08 | 64.44 | 64.17 | -0.48% | 42,956 |
| Oct 31, 2025 | 64.50 | 64.89 | 64.45 | 64.75 | 64.48 | - | 27,482 |
| Oct 30, 2025 | 64.61 | 65.30 | 64.61 | 64.75 | 64.48 | -0.35% | 57,410 |
| Oct 29, 2025 | 65.20 | 65.34 | 64.84 | 64.98 | 64.71 | -0.61% | 26,399 |
| Oct 28, 2025 | 65.54 | 65.72 | 65.35 | 65.38 | 65.11 | -0.45% | 49,208 |
| Oct 27, 2025 | 65.43 | 65.70 | 65.36 | 65.67 | 65.40 | 0.37% | 53,893 |
| Oct 24, 2025 | 65.16 | 65.56 | 65.16 | 65.43 | 65.16 | 0.91% | 58,126 |
| Oct 23, 2025 | 64.93 | 64.98 | 64.65 | 64.84 | 64.57 | 0.06% | 42,452 |
| Oct 22, 2025 | 64.72 | 64.89 | 64.44 | 64.80 | 64.53 | -0.02% | 39,868 |
| Oct 21, 2025 | 64.92 | 65.02 | 64.71 | 64.81 | 64.54 | -0.09% | 41,229 |
| Oct 20, 2025 | 64.50 | 64.93 | 64.47 | 64.87 | 64.60 | 0.89% | 96,896 |
| Oct 17, 2025 | 64.11 | 64.41 | 63.97 | 64.30 | 64.03 | 0.66% | 78,610 |
| Oct 16, 2025 | 64.64 | 64.67 | 63.72 | 63.88 | 63.62 | -1.24% | 57,571 |
| Oct 15, 2025 | 64.73 | 65.19 | 64.36 | 64.69 | 64.42 | 0.33% | 49,612 |
| Oct 14, 2025 | 63.59 | 64.74 | 63.59 | 64.47 | 64.20 | 1.00% | 44,204 |
| Oct 13, 2025 | 63.81 | 64.03 | 63.69 | 63.83 | 63.57 | 0.43% | 52,115 |
| Oct 10, 2025 | 64.69 | 64.69 | 63.54 | 63.56 | 63.29 | -1.48% | 33,715 |