Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P MidCap 400 Revenue ETF (RWK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.25+0.14 (+0.16%)
At close: 03:56PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202286.4686.4685.7586.2586.254,300
Aug 04, 202286.7486.7486.1086.1286.122,200
Aug 03, 202286.5786.9985.8286.7786.776,500
Aug 02, 202286.5786.5785.6585.6785.674,900
Aug 01, 202285.9387.1885.9386.8186.818,900
Jul 29, 202285.4686.8585.4686.6186.613,100
Jul 28, 202284.2285.4683.4985.4685.463,600
Jul 27, 202282.8784.1682.4483.9583.959,800
Jul 26, 202282.8282.8382.1182.3082.304,600
Jul 25, 202283.0983.3882.7983.2283.2211,600
Jul 22, 202283.7483.9482.4182.7882.788,800
Jul 21, 202282.7283.5882.1583.5883.587,700
Jul 20, 202282.2883.2281.9383.2283.2248,800
Jul 19, 202280.8582.4680.8582.4282.4212,200
Jul 18, 202280.2581.0179.4079.5379.5312,100
Jul 15, 202278.1979.4478.1979.3379.339,700
Jul 14, 202277.5577.9976.8977.9977.9918,300
Jul 13, 202278.2679.1977.9179.0079.0013,300
Jul 12, 202279.5479.9778.7779.1179.113,500
Jul 11, 202279.3379.3578.8078.8178.815,000
Jul 08, 202279.7780.2979.0779.7279.7222,000
Jul 07, 202279.1480.0579.1479.8879.885,500
Jul 06, 202278.5078.5377.1377.8577.859,200
Jul 05, 202277.4578.8276.5178.7778.7713,400
Jul 01, 202278.0679.1077.1678.9178.9118,900
Jun 30, 202277.9078.8677.0478.3078.3015,700
Jun 29, 202280.0580.0578.5379.1579.1533,500
Jun 28, 202282.1182.6079.8579.8579.8519,100
Jun 27, 202281.4381.6680.6181.0381.0317,600
Jun 24, 202278.7780.9078.7780.9080.905,800
Jun 23, 202278.2378.2376.8077.8077.8014,600
Jun 22, 202277.6378.4477.2077.5877.5819,100
Jun 21, 202278.1778.8277.6778.0578.055,300
Jun 21, 20220.293 Dividend
Jun 17, 202277.5977.9276.5077.3777.0853,800
Jun 16, 202279.3779.3776.5776.6476.3524,800
Jun 15, 202281.3582.1080.1481.1180.80109,500
Jun 14, 202280.7581.1979.6280.1979.89113,000
Jun 13, 202282.2982.4780.1580.4380.1316,700
Jun 10, 202285.3185.6684.4584.6384.3117,400
Jun 09, 202288.0988.2487.1987.1986.864,200
Jun 08, 202289.8689.8688.5088.6088.267,000
Jun 07, 202288.4990.3288.4190.3289.9814,800
Jun 06, 202288.7889.5888.7889.0788.7312,700
Jun 03, 202288.3288.8588.2388.3388.00255,800
Jun 02, 202287.5789.4387.5789.3889.0423,200
Jun 01, 202288.4688.4686.3987.4887.1520,000
May 31, 202288.5788.9687.6888.2287.8920,000
May 27, 202287.7689.0487.7689.0488.706,100
May 26, 202285.5287.5485.5287.2286.893,200
May 25, 202282.3884.9482.3884.6384.3121,000
May 24, 202282.7082.7681.3282.4782.16261,200
May 23, 202283.8484.3782.9883.8983.5738,900
May 20, 202283.7683.7681.2383.2282.9010,700
May 19, 202282.8084.8682.8083.9683.6424,500
May 18, 202286.4586.4783.5884.1383.8121,900
May 17, 202286.4788.0486.4087.8987.5610,800
May 16, 202285.6085.9184.5585.2784.957,300
May 13, 202284.1786.2784.1785.5785.25203,100
May 12, 202281.8383.8981.6683.4683.1435,900
May 11, 202284.4185.7482.3982.4082.0944,200
May 10, 202286.0986.0983.1084.2183.8920,600
May 09, 202285.7486.8484.7684.7884.4617,400
May 06, 202287.6588.5386.2987.2886.9523,300
May 05, 202290.3090.6287.3788.3388.0021,000
May 04, 202288.9091.3388.3091.2890.9316,800
May 03, 202287.6489.2887.6488.9788.6314,000
May 02, 202286.9387.8085.6787.5387.2016,000
Apr 29, 202289.4789.6086.7886.8586.527,100
Apr 28, 202288.0989.2986.8989.2788.935,900
Apr 27, 202287.4788.3286.6587.4287.0928,800
Apr 26, 202288.8689.0887.2787.3487.017,400
Apr 25, 202287.3289.8987.0489.7389.3913,000
Apr 22, 202291.3191.3189.0289.2088.868,600
Apr 21, 202294.1294.1291.7491.9091.5544,400
Apr 20, 202293.1493.8193.1493.5793.227,700
Apr 19, 202291.8892.9991.8892.8392.488,300
Apr 18, 202290.4790.9490.0390.5390.1925,100
Apr 14, 202291.1191.3290.4390.5090.1624,600
Apr 13, 202289.8690.9389.6390.8390.4910,300
Apr 12, 202290.8391.2488.9089.1788.8323,200
Apr 11, 202289.1990.6489.1089.1088.764,400
Apr 08, 202288.9590.1088.8189.2788.9319,800
Apr 07, 202288.2189.3487.7988.9088.568,200
Apr 06, 202289.1089.6288.8489.4689.1212,400
Apr 05, 202292.2092.4590.3890.6790.336,700
Apr 04, 202292.7192.7191.9292.3291.978,200
Apr 01, 202293.0293.0291.6792.2491.8913,100
Mar 31, 202293.6393.6692.1892.1891.837,800
Mar 30, 202295.1495.1493.2793.5593.2011,600
Mar 29, 202293.7695.4493.7695.1294.7614,900
Mar 28, 202293.3593.3592.1593.1692.8114,000
Mar 25, 202293.0293.4992.8193.3993.046,500
Mar 24, 202292.4092.8392.0592.8392.486,700
Mar 23, 202292.6593.1191.9191.9191.5614,600
Mar 22, 202293.6294.4093.1793.4893.1319,300
Mar 21, 202293.7394.0492.4993.0092.6535,500
Mar 21, 20220.23 Dividend
Mar 18, 202292.3093.5191.8893.4192.8331,700
Mar 17, 202291.9492.9891.7992.9092.326,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement