Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,943.06
+1,812.11(+2.78%)
CMC Crypto 200
1,364.81
-9.04(-0.66%)

Invesco S&P SmallCap 600 Revenue ETF (RWJ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.06

-0.13

(-0.31%)

At close: 03:59PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	42.21	42.21	41.99	42.06	42.06	81,748
16 May 2024	42.24	42.29	42.08	42.19	42.19	93,000
15 May 2024	42.61	42.63	42.11	42.23	42.23	80,500
14 May 2024	42.23	42.39	42.00	42.23	42.23	73,200
13 May 2024	41.66	42.01	41.61	41.61	41.61	81,700
10 May 2024	41.57	41.60	41.06	41.30	41.30	67,500
09 May 2024	41.04	41.48	40.92	41.48	41.48	89,800
08 May 2024	40.64	41.01	40.64	40.94	40.94	88,400
07 May 2024	41.17	41.47	41.10	41.10	41.10	83,000
06 May 2024	40.96	41.19	40.95	41.14	41.14	90,200
03 May 2024	41.04	41.24	40.54	40.68	40.68	102,300
02 May 2024	40.25	40.47	39.87	40.46	40.46	109,900
01 May 2024	39.84	40.50	39.61	39.73	39.73	67,900
30 Apr 2024	40.30	40.36	39.76	39.76	39.76	102,200
29 Apr 2024	40.54	40.79	40.52	40.73	40.73	109,100
26 Apr 2024	40.18	40.51	40.09	40.42	40.42	93,900
25 Apr 2024	40.03	40.25	39.69	40.19	40.19	99,700
24 Apr 2024	40.60	40.62	40.20	40.51	40.51	191,600
23 Apr 2024	39.90	40.82	39.86	40.73	40.73	135,400
22 Apr 2024	39.78	40.22	39.56	39.92	39.92	213,800
19 Apr 2024	39.14	39.73	39.08	39.67	39.67	136,300
18 Apr 2024	39.29	39.75	39.14	39.25	39.25	360,100
17 Apr 2024	39.70	39.77	39.10	39.16	39.16	156,900
16 Apr 2024	39.46	39.59	39.09	39.41	39.41	142,700
15 Apr 2024	40.21	40.49	39.52	39.71	39.71	167,500
12 Apr 2024	40.58	40.70	39.94	40.06	40.06	143,500
11 Apr 2024	40.81	40.88	40.35	40.77	40.77	150,800
10 Apr 2024	40.81	41.04	40.34	40.58	40.58	220,000
09 Apr 2024	41.76	41.95	41.52	41.84	41.84	140,700
08 Apr 2024	41.70	41.87	41.56	41.70	41.70	120,900
05 Apr 2024	41.26	41.57	41.17	41.37	41.37	125,100
04 Apr 2024	42.22	42.31	41.24	41.36	41.36	145,500
03 Apr 2024	41.48	41.88	41.43	41.76	41.76	201,000
02 Apr 2024	41.93	41.93	41.35	41.51	41.51	146,100
01 Apr 2024	42.82	42.82	42.30	42.30	42.30	245,600
28 Mar 2024	42.70	43.02	42.55	42.81	42.81	150,700
27 Mar 2024	41.80	42.65	41.80	42.65	42.65	102,700
26 Mar 2024	41.79	41.88	41.45	41.45	41.45	120,500
25 Mar 2024	41.73	41.95	41.53	41.53	41.53	134,400
22 Mar 2024	42.21	42.31	41.58	41.59	41.59	126,800
21 Mar 2024	41.87	42.27	41.70	42.12	42.12	137,200
20 Mar 2024	40.76	41.83	40.58	41.68	41.68	216,300
19 Mar 2024	40.35	40.89	40.35	40.85	40.85	235,400
18 Mar 2024	40.68	40.82	40.35	40.49	40.49	125,900
18 Mar 2024	0.13 Dividend
15 Mar 2024	40.49	40.91	40.49	40.81	40.68	163,300
14 Mar 2024	41.07	41.07	40.25	40.56	40.43	102,200
13 Mar 2024	41.01	41.45	40.96	41.22	41.09	97,900
12 Mar 2024	41.14	41.24	40.71	40.94	40.81	110,200
11 Mar 2024	41.21	41.37	40.84	41.09	40.96	108,500
08 Mar 2024	41.70	41.94	41.18	41.32	41.19	132,200
07 Mar 2024	41.29	41.49	41.23	41.34	41.21	174,300
06 Mar 2024	41.57	41.57	40.75	40.93	40.80	136,000
05 Mar 2024	41.17	41.60	41.10	41.22	41.09	234,800
04 Mar 2024	41.80	41.89	41.34	41.41	41.28	138,300
01 Mar 2024	41.66	41.80	41.23	41.68	41.55	251,200
29 Feb 2024	41.69	41.90	41.34	41.58	41.45	222,000
28 Feb 2024	41.26	41.54	41.02	41.17	41.04	189,700
27 Feb 2024	41.33	41.59	41.27	41.52	41.39	166,000
26 Feb 2024	41.04	41.24	40.80	41.00	40.87	87,600
23 Feb 2024	40.88	41.28	40.72	41.02	40.89	363,000
22 Feb 2024	40.78	40.89	40.56	40.81	40.68	162,200
21 Feb 2024	40.70	40.86	40.41	40.71	40.58	159,600
20 Feb 2024	40.85	41.11	40.78	40.91	40.78	480,200
16 Feb 2024	41.44	41.77	41.20	41.31	41.18	155,400
15 Feb 2024	41.32	41.98	41.30	41.96	41.83	185,300
14 Feb 2024	40.80	41.10	40.38	40.99	40.86	151,300
13 Feb 2024	40.52	40.71	39.95	40.27	40.14	126,300
12 Feb 2024	40.94	41.88	40.94	41.71	41.58	214,400
09 Feb 2024	40.38	40.80	40.11	40.79	40.66	175,500
08 Feb 2024	39.79	40.38	39.60	40.38	40.25	216,100
07 Feb 2024	40.05	40.05	39.62	39.82	39.69	166,000
06 Feb 2024	39.49	40.01	39.34	39.89	39.76	201,700
05 Feb 2024	39.79	39.79	39.18	39.54	39.41	214,800
02 Feb 2024	40.02	40.42	39.72	40.19	40.06	177,400
01 Feb 2024	40.06	40.41	39.48	40.40	40.27	296,500
31 Jan 2024	40.65	40.91	39.68	39.77	39.64	243,400
30 Jan 2024	40.63	40.87	40.54	40.76	40.63	135,500
29 Jan 2024	40.52	40.86	40.16	40.81	40.68	206,600
26 Jan 2024	40.46	40.70	40.36	40.49	40.36	300,800
25 Jan 2024	40.27	40.52	39.89	40.30	40.17	104,100
24 Jan 2024	40.48	40.48	39.62	39.71	39.58	119,200
23 Jan 2024	40.58	40.76	39.89	40.05	39.92	106,100
22 Jan 2024	39.64	40.22	39.64	40.17	40.04	199,000
19 Jan 2024	39.22	39.37	38.66	39.29	39.16	159,200
18 Jan 2024	38.91	39.00	38.48	38.97	38.85	100,100
17 Jan 2024	38.57	38.84	38.35	38.56	38.44	170,800
16 Jan 2024	39.24	39.33	38.96	39.10	38.98	127,600
12 Jan 2024	40.25	40.35	39.46	39.63	39.50	276,500
11 Jan 2024	39.96	39.96	39.36	39.77	39.64	322,600
10 Jan 2024	39.94	40.11	39.59	40.09	39.96	140,800
09 Jan 2024	40.09	40.13	39.80	39.98	39.85	130,900
08 Jan 2024	39.96	40.52	39.72	40.48	40.35	121,100
05 Jan 2024	39.73	40.55	39.73	39.95	39.82	180,000
04 Jan 2024	40.21	40.29	39.95	39.95	39.82	170,200
03 Jan 2024	41.01	41.01	40.07	40.17	40.04	327,400
02 Jan 2024	41.18	41.76	41.03	41.37	41.24	601,000
29 Dec 2023	41.87	42.02	41.41	41.43	41.30	123,500
28 Dec 2023	41.94	42.10	41.79	41.97	41.84	178,800
27 Dec 2023	42.06	42.27	41.86	42.10	41.97	125,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,943.06+1,812.11(+2.78%)

CMC Crypto 2001,364.81-9.04(-0.66%)

Invesco S&P SmallCap 600 Revenue ETF (RWJ)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,943.06
+1,812.11(+2.78%)

CMC Crypto 200
1,364.81
-9.04(-0.66%)