Get the Stockscreener App
46.50
0.19%
0.09
After Hours:
46.53
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 February 11, 2025, is $46.50.
- 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 38.81% to $46.50 now.
- The 52-week high stock price for RWJ is $49.92, representing a 7.36% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RWJ is $39.08, indicating a -15.96% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 11, 2025 | $46.56 | $46.03 | $0.5299 | 85,079.0 | +0.19% |
| Feb 10, 2025 | $46.57 | $46.21 | $0.36 | 179,236.0 | +0.30% |
| Feb 07, 2025 | $46.97 | $46.18 | $0.79 | 239,823.0 | -1.60% |
| Feb 06, 2025 | $47.50 | $46.80 | $0.6976 | 119,089.0 | -0.17% |
| Feb 05, 2025 | $47.20 | $46.72 | $0.485 | 111,606.0 | +0.49% |
| Feb 04, 2025 | $46.92 | $46.04 | $0.88 | 322,479.0 | +1.30% |
| Feb 03, 2025 | $46.78 | $45.77 | $1.01 | 339,445.0 | -1.78% |
| Jan 31, 2025 | $47.88 | $46.87 | $1.01 | 133,790.0 | -1.26% |
| Jan 30, 2025 | $48.10 | $47.45 | $0.655 | 201,912.0 | +0.82% |
| Jan 29, 2025 | $47.67 | $46.95 | $0.722 | 185,425.0 | -0.34% |
| Jan 28, 2025 | $47.70 | $47.25 | $0.445 | 156,241.0 | -0.44% |
| Jan 27, 2025 | $48.09 | $47.41 | $0.6849 | 137,665.0 | -0.06% |
| Jan 24, 2025 | $47.89 | $47.48 | $0.4147 | 113,628.0 | +0.15% |
| Jan 23, 2025 | $47.67 | $47.02 | $0.6451 | 124,289.0 | +0.78% |
| Jan 22, 2025 | $47.68 | $47.17 | $0.5099 | 99,320.0 | -0.94% |
| Jan 21, 2025 | $47.79 | $47.27 | $0.5199 | 142,343.0 | +1.62% |
| Jan 17, 2025 | $47.22 | $46.73 | $0.4899 | 148,917.0 | +0.56% |
| Jan 16, 2025 | $46.83 | $46.20 | $0.63 | 147,118.0 | +0.19% |
| Jan 15, 2025 | $46.91 | $46.35 | $0.5599 | 250,500.0 | +1.81% |
| Jan 14, 2025 | $45.79 | $45.12 | $0.67 | 250,397.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $47.50 | $45.77 | $1.73 | 1,481,836.0 | -1.29% |
| 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% |
0.36%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):