Invesco S&P MidCap 400 Revenue ETF (RWK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

86.25

+0.14

(+0.16%)

At close: 03:56PM EDT

Advertisement

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	86.46	86.46	85.75	86.25	86.25	4,300
Aug 04, 2022	86.74	86.74	86.10	86.12	86.12	2,200
Aug 03, 2022	86.57	86.99	85.82	86.77	86.77	6,500
Aug 02, 2022	86.57	86.57	85.65	85.67	85.67	4,900
Aug 01, 2022	85.93	87.18	85.93	86.81	86.81	8,900
Jul 29, 2022	85.46	86.85	85.46	86.61	86.61	3,100
Jul 28, 2022	84.22	85.46	83.49	85.46	85.46	3,600
Jul 27, 2022	82.87	84.16	82.44	83.95	83.95	9,800
Jul 26, 2022	82.82	82.83	82.11	82.30	82.30	4,600
Jul 25, 2022	83.09	83.38	82.79	83.22	83.22	11,600
Jul 22, 2022	83.74	83.94	82.41	82.78	82.78	8,800
Jul 21, 2022	82.72	83.58	82.15	83.58	83.58	7,700
Jul 20, 2022	82.28	83.22	81.93	83.22	83.22	48,800
Jul 19, 2022	80.85	82.46	80.85	82.42	82.42	12,200
Jul 18, 2022	80.25	81.01	79.40	79.53	79.53	12,100
Jul 15, 2022	78.19	79.44	78.19	79.33	79.33	9,700
Jul 14, 2022	77.55	77.99	76.89	77.99	77.99	18,300
Jul 13, 2022	78.26	79.19	77.91	79.00	79.00	13,300
Jul 12, 2022	79.54	79.97	78.77	79.11	79.11	3,500
Jul 11, 2022	79.33	79.35	78.80	78.81	78.81	5,000
Jul 08, 2022	79.77	80.29	79.07	79.72	79.72	22,000
Jul 07, 2022	79.14	80.05	79.14	79.88	79.88	5,500
Jul 06, 2022	78.50	78.53	77.13	77.85	77.85	9,200
Jul 05, 2022	77.45	78.82	76.51	78.77	78.77	13,400
Jul 01, 2022	78.06	79.10	77.16	78.91	78.91	18,900
Jun 30, 2022	77.90	78.86	77.04	78.30	78.30	15,700
Jun 29, 2022	80.05	80.05	78.53	79.15	79.15	33,500
Jun 28, 2022	82.11	82.60	79.85	79.85	79.85	19,100
Jun 27, 2022	81.43	81.66	80.61	81.03	81.03	17,600
Jun 24, 2022	78.77	80.90	78.77	80.90	80.90	5,800
Jun 23, 2022	78.23	78.23	76.80	77.80	77.80	14,600
Jun 22, 2022	77.63	78.44	77.20	77.58	77.58	19,100
Jun 21, 2022	78.17	78.82	77.67	78.05	78.05	5,300
Jun 21, 2022	0.293 Dividend
Jun 17, 2022	77.59	77.92	76.50	77.37	77.08	53,800
Jun 16, 2022	79.37	79.37	76.57	76.64	76.35	24,800
Jun 15, 2022	81.35	82.10	80.14	81.11	80.80	109,500
Jun 14, 2022	80.75	81.19	79.62	80.19	79.89	113,000
Jun 13, 2022	82.29	82.47	80.15	80.43	80.13	16,700
Jun 10, 2022	85.31	85.66	84.45	84.63	84.31	17,400
Jun 09, 2022	88.09	88.24	87.19	87.19	86.86	4,200
Jun 08, 2022	89.86	89.86	88.50	88.60	88.26	7,000
Jun 07, 2022	88.49	90.32	88.41	90.32	89.98	14,800
Jun 06, 2022	88.78	89.58	88.78	89.07	88.73	12,700
Jun 03, 2022	88.32	88.85	88.23	88.33	88.00	255,800
Jun 02, 2022	87.57	89.43	87.57	89.38	89.04	23,200
Jun 01, 2022	88.46	88.46	86.39	87.48	87.15	20,000
May 31, 2022	88.57	88.96	87.68	88.22	87.89	20,000
May 27, 2022	87.76	89.04	87.76	89.04	88.70	6,100
May 26, 2022	85.52	87.54	85.52	87.22	86.89	3,200
May 25, 2022	82.38	84.94	82.38	84.63	84.31	21,000
May 24, 2022	82.70	82.76	81.32	82.47	82.16	261,200
May 23, 2022	83.84	84.37	82.98	83.89	83.57	38,900
May 20, 2022	83.76	83.76	81.23	83.22	82.90	10,700
May 19, 2022	82.80	84.86	82.80	83.96	83.64	24,500
May 18, 2022	86.45	86.47	83.58	84.13	83.81	21,900
May 17, 2022	86.47	88.04	86.40	87.89	87.56	10,800
May 16, 2022	85.60	85.91	84.55	85.27	84.95	7,300
May 13, 2022	84.17	86.27	84.17	85.57	85.25	203,100
May 12, 2022	81.83	83.89	81.66	83.46	83.14	35,900
May 11, 2022	84.41	85.74	82.39	82.40	82.09	44,200
May 10, 2022	86.09	86.09	83.10	84.21	83.89	20,600
May 09, 2022	85.74	86.84	84.76	84.78	84.46	17,400
May 06, 2022	87.65	88.53	86.29	87.28	86.95	23,300
May 05, 2022	90.30	90.62	87.37	88.33	88.00	21,000
May 04, 2022	88.90	91.33	88.30	91.28	90.93	16,800
May 03, 2022	87.64	89.28	87.64	88.97	88.63	14,000
May 02, 2022	86.93	87.80	85.67	87.53	87.20	16,000
Apr 29, 2022	89.47	89.60	86.78	86.85	86.52	7,100
Apr 28, 2022	88.09	89.29	86.89	89.27	88.93	5,900
Apr 27, 2022	87.47	88.32	86.65	87.42	87.09	28,800
Apr 26, 2022	88.86	89.08	87.27	87.34	87.01	7,400
Apr 25, 2022	87.32	89.89	87.04	89.73	89.39	13,000
Apr 22, 2022	91.31	91.31	89.02	89.20	88.86	8,600
Apr 21, 2022	94.12	94.12	91.74	91.90	91.55	44,400
Apr 20, 2022	93.14	93.81	93.14	93.57	93.22	7,700
Apr 19, 2022	91.88	92.99	91.88	92.83	92.48	8,300
Apr 18, 2022	90.47	90.94	90.03	90.53	90.19	25,100
Apr 14, 2022	91.11	91.32	90.43	90.50	90.16	24,600
Apr 13, 2022	89.86	90.93	89.63	90.83	90.49	10,300
Apr 12, 2022	90.83	91.24	88.90	89.17	88.83	23,200
Apr 11, 2022	89.19	90.64	89.10	89.10	88.76	4,400
Apr 08, 2022	88.95	90.10	88.81	89.27	88.93	19,800
Apr 07, 2022	88.21	89.34	87.79	88.90	88.56	8,200
Apr 06, 2022	89.10	89.62	88.84	89.46	89.12	12,400
Apr 05, 2022	92.20	92.45	90.38	90.67	90.33	6,700
Apr 04, 2022	92.71	92.71	91.92	92.32	91.97	8,200
Apr 01, 2022	93.02	93.02	91.67	92.24	91.89	13,100
Mar 31, 2022	93.63	93.66	92.18	92.18	91.83	7,800
Mar 30, 2022	95.14	95.14	93.27	93.55	93.20	11,600
Mar 29, 2022	93.76	95.44	93.76	95.12	94.76	14,900
Mar 28, 2022	93.35	93.35	92.15	93.16	92.81	14,000
Mar 25, 2022	93.02	93.49	92.81	93.39	93.04	6,500
Mar 24, 2022	92.40	92.83	92.05	92.83	92.48	6,700
Mar 23, 2022	92.65	93.11	91.91	91.91	91.56	14,600
Mar 22, 2022	93.62	94.40	93.17	93.48	93.13	19,300
Mar 21, 2022	93.73	94.04	92.49	93.00	92.65	35,500
Mar 21, 2022	0.23 Dividend
Mar 18, 2022	92.30	93.51	91.88	93.41	92.83	31,700
Mar 17, 2022	91.94	92.98	91.79	92.90	92.32	6,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,145.19-6.75(-0.16%)

Dow 3032,803.47+76.67(+0.23%)

Nasdaq12,657.55-63.04(-0.50%)

Russell 20001,921.82+15.36(+0.81%)

Crude Oil88.53-0.48(-0.54%)

Gold1,792.40+1.20(+0.07%)

Invesco S&P MidCap 400 Revenue ETF (RWK)

S&P 500
4,145.19
-6.75(-0.16%)

Dow 30
32,803.47
+76.67(+0.23%)

Nasdaq
12,657.55
-63.04(-0.50%)

Russell 2000
1,921.82
+15.36(+0.81%)

Crude Oil
88.53
-0.48(-0.54%)

Gold
1,792.40
+1.20(+0.07%)