Get the Stockscreener App
46.09
0.37%
0.17
After Hours:
46.06
-0.03
-0.07%
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 August 18, 2025, is $46.09.
- 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 37.58% to $46.09 now.
- The 52-week high stock price for RWJ is $49.92, representing a 8.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RWJ is $34.31, indicating a -25.55% 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 |
|---|---|---|---|---|---|
| Aug 18, 2025 | $46.19 | $45.92 | $0.2693 | 99,706.0 | +0.37% |
| Aug 15, 2025 | $46.47 | $45.86 | $0.6099 | 144,816.0 | -0.84% |
| Aug 14, 2025 | $46.34 | $45.80 | $0.541 | 133,703.0 | -1.17% |
| Aug 13, 2025 | $46.98 | $45.72 | $1.26 | 140,477.0 | +2.92% |
| Aug 12, 2025 | $45.56 | $44.38 | $1.18 | 104,050.0 | +3.41% |
| Aug 11, 2025 | $44.42 | $43.82 | $0.60 | 102,581.0 | -0.32% |
| Aug 08, 2025 | $44.40 | $44.01 | $0.3854 | 107,344.0 | +0.27% |
| Aug 07, 2025 | $44.72 | $43.90 | $0.82 | 358,296.0 | -0.38% |
| Aug 06, 2025 | $44.31 | $44.05 | $0.26 | 159,582.0 | +0.55% |
| Aug 05, 2025 | $44.07 | $43.36 | $0.7147 | 62,984.0 | +0.64% |
| Aug 04, 2025 | $43.70 | $43.20 | $0.50 | 60,003.0 | +1.91% |
| Aug 01, 2025 | $43.35 | $42.51 | $0.8401 | 133,218.0 | -2.50% |
| Jul 31, 2025 | $44.41 | $43.84 | $0.5684 | 99,079.0 | -1.12% |
| Jul 30, 2025 | $45.35 | $44.26 | $1.09 | 90,595.0 | -1.46% |
| Jul 29, 2025 | $45.79 | $45.04 | $0.7493 | 92,261.0 | -0.86% |
| Jul 28, 2025 | $45.82 | $45.38 | $0.4359 | 198,801.0 | -0.42% |
| Jul 25, 2025 | $45.76 | $45.17 | $0.5861 | 100,128.0 | +0.70% |
| Jul 24, 2025 | $46.04 | $45.36 | $0.6799 | 148,378.0 | -1.86% |
| Jul 23, 2025 | $46.30 | $46.08 | $0.2229 | 68,528.0 | +1.60% |
| Jul 22, 2025 | $45.72 | $45.07 | $0.6442 | 126,416.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $46.98 | $42.51 | $4.47 | 1,706,466.0 | +4.80% |
| Jul, 2025 | $46.30 | $42.92 | $3.38 | 3,370,142.0 | +1.59% |
| Jun, 2025 | $43.60 | $40.68 | $2.92 | 2,250,971.0 | +4.89% |
| May, 2025 | $42.62 | $38.55 | $4.07 | 2,522,324.0 | +6.92% |
| 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% |
0.02%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):