Get the Stockscreener App
40.24
0.10%
0.04
After Hours:
40.24
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 May 09, 2025, is $40.24.
- 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 20.12% to $40.24 now.
- The 52-week high stock price for RWJ is $49.92, representing a 24.06% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RWJ is $34.31, indicating a -14.72% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Invesco S P Smallcap 600 Revenue Etf (RWJ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $40.42 | $40.02 | $0.40 | 90,390.0 | +0.10% |
| May 08, 2025 | $40.43 | $39.56 | $0.8647 | 272,995.0 | +2.68% |
| May 07, 2025 | $39.44 | $38.92 | $0.515 | 165,923.0 | -0.10% |
| May 06, 2025 | $39.52 | $38.89 | $0.6299 | 119,268.0 | -0.68% |
| May 05, 2025 | $39.86 | $39.32 | $0.54 | 207,570.0 | -0.90% |
| May 02, 2025 | $39.93 | $39.31 | $0.6158 | 128,226.0 | +2.21% |
| May 01, 2025 | $39.29 | $38.55 | $0.7392 | 154,894.0 | +0.93% |
| Apr 30, 2025 | $38.76 | $37.79 | $0.9634 | 75,784.0 | -0.87% |
| Apr 29, 2025 | $39.09 | $38.42 | $0.6624 | 143,161.0 | +0.39% |
| Apr 28, 2025 | $39.07 | $38.32 | $0.75 | 135,812.0 | +0.44% |
| Apr 25, 2025 | $38.62 | $38.03 | $0.59 | 196,861.0 | -0.08% |
| Apr 24, 2025 | $38.74 | $37.70 | $1.04 | 145,122.0 | +2.41% |
| Apr 23, 2025 | $39.11 | $37.69 | $1.42 | 160,908.0 | +0.91% |
| Apr 22, 2025 | $37.63 | $36.84 | $0.7844 | 228,789.0 | +2.52% |
| Apr 21, 2025 | $36.68 | $35.97 | $0.71 | 276,085.0 | -1.49% |
| Apr 17, 2025 | $37.22 | $36.50 | $0.7159 | 286,528.0 | +1.73% |
| Apr 16, 2025 | $36.71 | $35.85 | $0.8649 | 177,233.0 | -0.52% |
| Apr 15, 2025 | $37.15 | $36.44 | $0.7105 | 233,848.0 | -0.68% |
| Apr 14, 2025 | $37.20 | $36.14 | $1.06 | 249,015.0 | +0.88% |
| Apr 11, 2025 | $36.69 | $35.38 | $1.31 | 302,087.0 | +0.88% |
| Apr 10, 2025 | $37.22 | $35.45 | $1.77 | 201,108.0 | -5.36% |
| Apr 09, 2025 | $38.57 | $34.35 | $4.22 | 381,333.0 | +9.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $40.43 | $38.55 | $1.88 | 1,139,266.0 | +4.25% |
| Apr, 2025 | $41.56 | $34.31 | $7.25 | 8,215,961.0 | -5.16% |
| Mar, 2025 | $44.75 | $39.86 | $4.89 | 4,200,108.0 | -8.37% |
| Feb, 2025 | $47.50 | $43.82 | $3.68 | 3,053,525.0 | -5.71% |
| Jan, 2025 | $48.10 | $44.50 | $3.60 | 3,662,955.0 | +2.95% |
Invesco S P Smallcap 600 Revenue Etf Stock (RWJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.60 | $44.85 | $4.75 | 2,816,260.0 | -7.50% |
| Nov, 2024 | $49.92 | $44.29 | $5.63 | 2,417,010.0 | +11.02% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):