Get the Stockscreener App
46.76
0.21%
-0.10
After Hours:
46.79
0.03
+0.06%
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History
The historical daily chart and data for Invesco S P Smallcap 600 Revenue Etf stock (RWJ), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $46.76.
- Invesco S P Smallcap 600 Revenue Etf all-time high stock price is $131.07, occurred on November 08, 2021.
- The lowest Invesco S P Smallcap 600 Revenue Etf stock price recorded was $33.50 on October 27, 2023. Since then, Invesco S P Smallcap 600 Revenue Etf's stock price has risen over 39.58% to $46.76 now.
- The 52-week high stock price for RWJ is $48.88, representing a 4.54% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RWJ is $36.26, indicating a -22.46% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Invesco S P Smallcap 600 Revenue Etf (RWJ) stock in the beginning of 2023 was $124.98. The stock closed the year at $108.53, a loss of over -13.16% for the year.
The table below shows more information about RWJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $47.24 | $46.76 | $0.4818 | 207,528.0 | -0.21% |
| Nov 15, 2024 | $47.38 | $46.66 | $0.714 | 173,727.0 | -0.78% |
| Nov 14, 2024 | $47.94 | $47.02 | $0.9209 | 97,320.0 | -0.59% |
| Nov 13, 2024 | $48.31 | $47.47 | $0.839 | 87,270.0 | -0.71% |
| Nov 12, 2024 | $48.53 | $47.70 | $0.83 | 102,459.0 | -1.77% |
| Nov 11, 2024 | $48.88 | $48.37 | $0.515 | 131,183.0 | +1.56% |
| Nov 08, 2024 | $48.17 | $47.74 | $0.4299 | 140,213.0 | +0.17% |
| Nov 07, 2024 | $48.46 | $47.79 | $0.6688 | 150,888.0 | -0.85% |
| Nov 06, 2024 | $48.44 | $47.46 | $0.9806 | 146,988.0 | +5.99% |
| Nov 05, 2024 | $45.56 | $44.47 | $1.09 | 117,318.0 | +2.15% |
| Nov 04, 2024 | $45.04 | $44.30 | $0.7417 | 67,174.0 | +0.59% |
| Nov 01, 2024 | $44.80 | $44.29 | $0.5096 | 71,781.0 | +0.32% |
| Oct 31, 2024 | $45.03 | $44.19 | $0.84 | 126,951.0 | -1.62% |
| Oct 30, 2024 | $45.56 | $44.82 | $0.74 | 173,198.0 | +0.02% |
| Oct 29, 2024 | $45.12 | $44.66 | $0.4602 | 78,247.0 | -0.93% |
| Oct 28, 2024 | $45.42 | $44.85 | $0.5691 | 79,905.0 | +1.75% |
| Oct 25, 2024 | $45.26 | $44.50 | $0.7563 | 77,759.0 | -0.78% |
| Oct 24, 2024 | $45.06 | $44.59 | $0.47 | 67,224.0 | +0.36% |
| Oct 23, 2024 | $45.05 | $44.41 | $0.642 | 99,153.0 | -0.86% |
| Oct 22, 2024 | $45.37 | $45.02 | $0.349 | 83,223.0 | -0.73% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap 600 Revenue Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RWJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap 600 Revenue Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $48.88 | $44.29 | $4.59 | 1,701,377.0 | +5.79% |
| Oct, 2024 | $46.65 | $44.19 | $2.46 | 2,238,878.0 | -3.30% |
| Sep, 2024 | $46.36 | $41.22 | $5.14 | 2,229,841.0 | +2.40% |
| Aug, 2024 | $45.94 | $39.78 | $6.16 | 2,641,059.0 | -1.87% |
| Jul, 2024 | $46.36 | $39.12 | $7.24 | 3,163,977.0 | +13.53% |
| Jun, 2024 | $42.31 | $39.47 | $2.84 | 2,025,111.0 | -4.30% |
| May, 2024 | $42.63 | $39.61 | $3.02 | 1,854,842.0 | +5.31% |
| Apr, 2024 | $42.82 | $39.08 | $3.74 | 3,547,367.0 | -7.12% |
| Mar, 2024 | $43.02 | $40.25 | $2.77 | 2,997,212.0 | +2.96% |
| Feb, 2024 | $41.98 | $39.18 | $2.80 | 4,110,481.0 | +4.55% |
| Jan, 2024 | $41.76 | $38.35 | $3.41 | 4,240,928.0 | -4.01% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.27 | $36.56 | $5.71 | 4,005,042.0 | +12.61% |
| Nov, 2023 | $37.49 | $33.59 | $3.90 | 4,403,115.0 | +7.89% |
| Oct, 2023 | $36.44 | $33.50 | $2.94 | 4,241,493.0 | -6.37% |
| Sep, 2023 | $39.47 | $35.65 | $3.82 | 3,074,341.0 | -6.06% |
| Aug, 2023 | $40.48 | $37.46 | $3.02 | 4,136,200.0 | -4.06% |
| Jul, 2023 | $118.2 | $38.49 | $79.66 | 2,474,398.0 | -64.37% |
| Jun, 2023 | $115.1 | $104.6 | $10.46 | 1,398,317.0 | +7.86% |
| May, 2023 | $110.4 | $103.4 | $7.07 | 1,521,526.0 | -3.84% |
| Apr, 2023 | $113.1 | $105.9 | $7.17 | 1,142,554.0 | -2.50% |
| Mar, 2023 | $123.4 | $104.2 | $19.26 | 1,603,725.0 | -6.71% |
| Feb, 2023 | $127.6 | $118.4 | $9.24 | 1,573,163.0 | -1.02% |
| Jan, 2023 | $121.5 | $107.4 | $14.09 | 1,173,757.0 | +11.91% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $117.2 | $105.3 | $11.83 | 1,458,927.0 | -6.81% |
| Nov, 2022 | $117.4 | $105.5 | $11.85 | 1,138,903.0 | +5.61% |
| Oct, 2022 | $110.9 | $96.61 | $14.33 | 1,179,947.0 | +14.64% |
| Sep, 2022 | $111.6 | $95.76 | $15.81 | 1,407,869.0 | -12.34% |
| Aug, 2022 | $123.5 | $109.6 | $13.94 | 988,608.0 | -2.95% |
| Jul, 2022 | $113.3 | $99.59 | $13.70 | 894,212.0 | +11.02% |
| Jun, 2022 | $119.6 | $100.3 | $19.33 | 1,028,556.0 | -11.57% |
| May, 2022 | $118.6 | $106.0 | $12.69 | 1,094,722.0 | +1.80% |
| Apr, 2022 | $123.8 | $112.8 | $11.09 | 939,870.0 | -5.71% |
| Mar, 2022 | $124.4 | $115.9 | $8.56 | 1,015,940.0 | +0.36% |
| Feb, 2022 | $121.8 | $111.9 | $9.91 | 1,103,386.0 | +2.52% |
| Jan, 2022 | $127.8 | $110.8 | $16.91 | 1,610,508.0 | -5.32% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):