Stockscreener 앱 받기
46.23
3.35%
-1.60
Invesco S P Smallcap 600 Revenue Etf 주식 (RWJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-03 | $49.71 | $49.00 | $0.71 | 83,448.0 | +0.84% |
| 2025-10-02 | $48.94 | $48.43 | $0.5144 | 77,855.0 | +0.31% |
| 2025-10-01 | $48.75 | $48.13 | $0.62 | 112,209.0 | +0.75% |
| 2025-09-30 | $48.31 | $47.76 | $0.55 | 128,437.0 | +0.46% |
| 2025-09-29 | $48.35 | $47.70 | $0.65 | 143,062.0 | -0.08% |
| 2025-09-26 | $48.14 | $47.54 | $0.5956 | 80,685.0 | +1.24% |
| 2025-09-25 | $47.80 | $47.34 | $0.4657 | 83,931.0 | -1.04% |
| 2025-09-24 | $48.53 | $47.93 | $0.5982 | 93,626.0 | -0.39% |
| 2025-09-23 | $48.93 | $48.13 | $0.7973 | 129,168.0 | +0.06% |
| 2025-09-22 | $48.33 | $47.94 | $0.3849 | 85,719.0 | -0.31% |
| 2025-09-19 | $49.26 | $48.28 | $0.98 | 141,159.0 | -1.55% |
| 2025-09-18 | $49.14 | $48.33 | $0.8099 | 142,437.0 | +1.70% |
| 2025-09-17 | $49.49 | $47.90 | $1.59 | 214,378.0 | +0.31% |
| 2025-09-16 | $48.25 | $47.84 | $0.41 | 206,130.0 | -0.10% |
| 2025-09-15 | $48.39 | $48.00 | $0.39 | 118,238.0 | +0.08% |
| 2025-09-12 | $48.72 | $48.08 | $0.64 | 132,382.0 | -1.71% |
Invesco S P Smallcap 600 Revenue Etf 주식 (RWJ) 연도별 가격 이력
이 심층 분석에서는 Invesco S P Smallcap 600 Revenue Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RWJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P Smallcap 600 Revenue Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P Smallcap 600 Revenue Etf 주식 (RWJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.71 | $46.22 | $3.49 | 1,652,917.0 | -4.29% |
| 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 주식 (RWJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RWJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.71%
자본화:
|
볼륨(24시간):