Scarica l'app Stockscreener
47.50
0.21%
0.10
Dopo l'orario di chiusura:
47.50
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Invesco S P Smallcap 600 Revenue Etf (RWJ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $47.55 | $46.91 | $0.6351 | 111,518.0 | +0.21% |
| 2025-10-30 | $48.14 | $47.27 | $0.867 | 124,305.0 | -1.46% |
| 2025-10-29 | $48.93 | $47.75 | $1.18 | 141,204.0 | -1.17% |
| 2025-10-28 | $48.97 | $48.44 | $0.53 | 62,131.0 | -0.82% |
| 2025-10-27 | $49.50 | $48.85 | $0.6504 | 65,155.0 | +0.00% |
| 2025-10-24 | $49.42 | $49.07 | $0.35 | 89,725.0 | +0.57% |
| 2025-10-23 | $48.84 | $48.24 | $0.6017 | 119,755.0 | +1.08% |
| 2025-10-22 | $48.69 | $47.86 | $0.83 | 72,744.0 | -0.52% |
| 2025-10-21 | $48.77 | $48.11 | $0.6572 | 74,127.0 | +0.52% |
| 2025-10-20 | $48.36 | $47.97 | $0.3886 | 81,630.0 | +1.32% |
| 2025-10-17 | $47.85 | $47.35 | $0.50 | 46,981.0 | -0.12% |
| 2025-10-16 | $48.47 | $47.48 | $0.99 | 83,502.0 | -1.33% |
| 2025-10-15 | $48.84 | $47.93 | $0.91 | 80,364.0 | +0.79% |
| 2025-10-14 | $48.24 | $46.49 | $1.75 | 70,889.0 | +1.67% |
| 2025-10-13 | $47.24 | $46.85 | $0.39 | 62,269.0 | +2.03% |
| 2025-10-10 | $47.95 | $46.22 | $1.73 | 125,926.0 | -3.35% |
| 2025-10-09 | $48.49 | $47.77 | $0.7189 | 77,487.0 | -1.38% |
| 2025-10-08 | $48.58 | $48.07 | $0.5128 | 826,757.0 | +0.64% |
| 2025-10-07 | $49.03 | $48.06 | $0.9678 | 97,274.0 | -1.57% |
| 2025-10-06 | $49.54 | $48.90 | $0.64 | 126,035.0 | -0.53% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P Smallcap 600 Revenue Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RWJ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P Smallcap 600 Revenue Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P Smallcap 600 Revenue Etf Storia dei prezzi delle azioni (RWJ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $49.71 | $46.22 | $3.49 | 2,924,808.0 | -1.66% |
| 2025-09 | $49.49 | $47.09 | $2.40 | 2,930,052.0 | +0.79% |
| 2025-08 | $48.30 | $42.51 | $5.79 | 2,967,300.0 | +8.96% |
| 2025-07 | $46.30 | $42.92 | $3.38 | 3,370,142.0 | +1.59% |
| 2025-06 | $43.60 | $40.68 | $2.92 | 2,250,971.0 | +4.89% |
| 2025-05 | $42.62 | $38.55 | $4.07 | 2,522,324.0 | +6.92% |
| 2025-04 | $41.56 | $34.31 | $7.25 | 8,215,961.0 | -5.16% |
| 2025-03 | $44.75 | $39.86 | $4.89 | 4,200,108.0 | -8.37% |
| 2025-02 | $47.50 | $43.82 | $3.68 | 3,053,525.0 | -5.71% |
| 2025-01 | $48.10 | $44.50 | $3.60 | 3,662,955.0 | +2.95% |
Invesco S P Smallcap 600 Revenue Etf Storia dei prezzi delle azioni (RWJ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $49.60 | $44.85 | $4.75 | 2,816,260.0 | -7.50% |
| 2024-11 | $49.92 | $44.29 | $5.63 | 2,417,010.0 | +11.02% |
| 2024-10 | $46.65 | $44.19 | $2.46 | 2,238,878.0 | -3.30% |
| 2024-09 | $46.36 | $41.22 | $5.14 | 2,229,841.0 | +2.40% |
| 2024-08 | $45.94 | $39.78 | $6.16 | 2,641,059.0 | -1.87% |
| 2024-07 | $46.36 | $39.12 | $7.24 | 3,163,977.0 | +13.53% |
| 2024-06 | $42.31 | $39.47 | $2.84 | 2,025,111.0 | -4.30% |
| 2024-05 | $42.63 | $39.61 | $3.02 | 1,854,842.0 | +5.31% |
| 2024-04 | $42.82 | $39.08 | $3.74 | 3,547,367.0 | -7.12% |
| 2024-03 | $43.02 | $40.25 | $2.77 | 2,997,212.0 | +2.96% |
| 2024-02 | $41.98 | $39.18 | $2.80 | 4,110,481.0 | +4.55% |
| 2024-01 | $41.76 | $38.35 | $3.41 | 4,240,928.0 | -4.01% |
Invesco S P Smallcap 600 Revenue Etf Storia dei prezzi delle azioni (RWJ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $42.27 | $36.56 | $5.71 | 4,005,042.0 | +12.61% |
| 2023-11 | $37.49 | $33.59 | $3.90 | 4,403,115.0 | +7.89% |
| 2023-10 | $36.44 | $33.50 | $2.94 | 4,241,493.0 | -6.37% |
| 2023-09 | $39.47 | $35.65 | $3.82 | 3,074,341.0 | -6.06% |
| 2023-08 | $40.48 | $37.46 | $3.02 | 4,136,200.0 | -4.06% |
| 2023-07 | $118.2 | $38.49 | $79.66 | 2,474,398.0 | -64.37% |
| 2023-06 | $115.1 | $104.6 | $10.46 | 1,398,317.0 | +7.86% |
| 2023-05 | $110.4 | $103.4 | $7.07 | 1,521,526.0 | -3.84% |
| 2023-04 | $113.1 | $105.9 | $7.17 | 1,142,554.0 | -2.50% |
| 2023-03 | $123.4 | $104.2 | $19.26 | 1,603,725.0 | -6.71% |
| 2023-02 | $127.6 | $118.4 | $9.24 | 1,573,163.0 | -1.02% |
| 2023-01 | $121.5 | $107.4 | $14.09 | 1,173,757.0 | +11.91% |
0.09%
0.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):