Invesco S&P SmallCap 600 Revenue ETF (RWJ)
120.05
+2.08 (+1.76%)
USD |
NYSEARCA |
Aug 12, 16:00
119.94
-0.11 (-0.09%)
Pre-Market: 20:00
RWJ Price: 120.05 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2022 | 118.65 | 120.12 | 117.85 | 120.05 | 29774.00 |
| Aug 11, 2022 | 117.75 | 119.14 | 117.72 | 117.97 | 145591.0 |
| Aug 10, 2022 | 115.77 | 116.93 | 115.64 | 116.61 | 94085.00 |
| Aug 09, 2022 | 115.55 | 115.55 | 113.07 | 113.62 | 42208.00 |
| Aug 08, 2022 | 114.99 | 117.03 | 114.92 | 115.79 | 33609.00 |
| Aug 05, 2022 | 112.25 | 114.07 | 112.20 | 114.03 | 34401.00 |
| Aug 04, 2022 | 114.17 | 114.17 | 112.98 | 113.20 | 34310.00 |
| Aug 03, 2022 | 113.71 | 114.75 | 113.39 | 114.44 | 39919.00 |
| Aug 02, 2022 | 113.54 | 114.18 | 112.55 | 112.83 | 20876.00 |
| Aug 01, 2022 | 112.33 | 114.63 | 111.62 | 113.93 | 22273.00 |
| Jul 29, 2022 | 111.93 | 113.29 | 111.39 | 113.06 | 96209.00 |
| Jul 28, 2022 | 110.55 | 111.66 | 109.22 | 111.54 | 48135.00 |
| Jul 27, 2022 | 108.84 | 111.01 | 108.11 | 110.60 | 20728.00 |
| Jul 26, 2022 | 108.26 | 108.59 | 107.72 | 107.95 | 22974.00 |
| Jul 25, 2022 | 108.64 | 109.23 | 108.10 | 109.09 | 14631.00 |
| Jul 22, 2022 | 109.23 | 109.50 | 107.36 | 108.31 | 34178.00 |
| Jul 21, 2022 | 108.52 | 108.89 | 106.58 | 108.80 | 33238.00 |
| Jul 20, 2022 | 107.54 | 109.42 | 107.48 | 109.27 | 40573.00 |
| Jul 19, 2022 | 105.37 | 108.16 | 105.37 | 107.90 | 41466.00 |
| Jul 18, 2022 | 104.74 | 105.69 | 103.57 | 103.93 | 40335.00 |
| Jul 15, 2022 | 102.37 | 103.50 | 101.07 | 103.24 | 24169.00 |
| Jul 14, 2022 | 100.47 | 101.10 | 99.59 | 101.01 | 42405.00 |
| Jul 13, 2022 | 101.06 | 102.58 | 100.51 | 102.14 | 59886.00 |
| Jul 12, 2022 | 101.54 | 103.42 | 101.54 | 102.37 | 47461.00 |
| Jul 11, 2022 | 102.97 | 103.27 | 101.97 | 102.09 | 26482.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.59
Minimum
Mar 18 2020
130.08
Maximum
Nov 16 2021
81.30
Average
69.48
Median