New Zealand markets close in 7 hours

Invesco S&P MidCap 400 Revenue ETF (RWK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.51+0.92 (+0.84%)
At close: 04:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024109.40110.78109.25110.51110.5117,128
14 Jun 2024110.22110.56108.88109.59109.5931,700
13 Jun 2024111.96111.96110.42111.21111.2123,000
12 Jun 2024112.54113.34111.73112.02112.0219,200
11 Jun 2024110.58110.68109.69110.58110.5820,200
10 Jun 2024110.34111.47110.34111.27111.2727,200
07 Jun 2024110.95111.61110.82110.85110.85199,700
06 Jun 2024112.04112.64111.66112.09112.0921,200
05 Jun 2024111.74112.25111.00112.25112.2527,300
04 Jun 2024112.43112.43111.03111.22111.2225,500
03 Jun 2024114.55114.55112.46113.21113.2122,300
31 May 2024112.36113.48112.03113.46113.4622,700
30 May 2024111.35112.00111.13111.95111.9516,500
29 May 2024111.39111.39110.51110.77110.7716,200
28 May 2024113.38113.38112.08112.38112.3816,100
24 May 2024112.71112.85112.30112.76112.7614,900
23 May 2024113.69113.69111.58112.03112.0316,100
22 May 2024114.06114.06112.82113.30113.3017,800
21 May 2024114.32114.32113.65114.14114.1412,300
20 May 2024114.33114.76114.00114.34114.3411,300
17 May 2024114.58114.58114.12114.41114.4110,400
16 May 2024115.26115.26114.45114.48114.4813,000
15 May 2024115.52115.52114.61115.19115.1918,600
14 May 2024115.02115.11114.19114.84114.8424,700
13 May 2024113.88114.59113.50113.50113.5016,400
10 May 2024113.65113.65112.79113.12113.1226,200
09 May 2024112.18113.20112.10113.20113.2026,600
08 May 2024111.39111.99111.39111.93111.9378,600
07 May 2024112.04112.64111.96111.96111.9621,100
06 May 2024111.11111.78111.11111.78111.7812,200
03 May 2024110.54110.54109.66109.96109.9610,000
02 May 2024108.67109.21107.76109.21109.2122,200
01 May 2024107.76109.44107.25107.51107.5114,600
30 Apr 2024109.26109.26107.79107.79107.7918,400
29 Apr 2024109.60110.08109.60109.90109.9017,800
26 Apr 2024108.95109.48108.84109.20109.2070,600
25 Apr 2024108.33108.90107.81108.61108.6110,900
24 Apr 2024109.16109.57108.78109.46109.4611,200
23 Apr 2024108.27109.61108.27109.23109.2318,000
22 Apr 2024107.67108.73107.12108.29108.2920,600
19 Apr 2024106.43107.45106.43107.09107.0924,500
18 Apr 2024107.16107.56106.17106.43106.4353,600
17 Apr 2024108.23108.23106.65106.65106.6519,900
16 Apr 2024108.07108.12107.00107.82107.8223,100
15 Apr 2024109.94110.45107.82108.27108.2711,500
12 Apr 2024110.92111.16109.00109.44109.4423,600
11 Apr 2024111.52111.52110.40111.11111.1131,100
10 Apr 2024111.45111.95110.66111.10111.1025,300
09 Apr 2024113.60113.76112.50113.31113.3113,800
08 Apr 2024113.24113.55112.98113.23113.2334,600
05 Apr 2024112.11113.10112.11112.93112.9322,200
04 Apr 2024114.62114.62111.84112.09112.0917,400
03 Apr 2024112.90113.80112.90113.72113.7235,300
02 Apr 2024113.54113.54112.63113.17113.1753,000
01 Apr 2024115.53115.53114.33114.45114.4520,600
28 Mar 2024114.70115.36114.70115.10115.1019,800
27 Mar 2024113.21114.70113.21114.70114.7014,900
26 Mar 2024113.19113.19112.50112.51112.5122,200
25 Mar 2024112.46112.94112.46112.61112.6115,400
22 Mar 2024113.59113.59112.27112.43112.4315,100
21 Mar 2024112.76113.51112.67113.35113.3529,600
20 Mar 2024110.40112.14110.30112.01112.0121,400
19 Mar 2024109.41110.58109.41110.31110.3142,000
18 Mar 2024110.20110.20109.49109.51109.5118,800
18 Mar 20240.325 Dividend
15 Mar 2024109.82110.58109.82110.13109.8037,500
14 Mar 2024110.80111.15109.18110.03109.7123,300
13 Mar 2024110.57111.30110.57111.04110.7117,000
12 Mar 2024110.30110.47109.46110.26109.9315,600
11 Mar 2024110.08110.08109.08109.70109.3815,300
08 Mar 2024111.22111.22109.66110.10109.7813,700
07 Mar 2024109.81110.54109.81110.49110.1612,300
06 Mar 2024109.83109.83108.78109.11108.7920,600
05 Mar 2024108.60109.52108.45108.95108.6319,900
04 Mar 2024109.41109.63108.93109.06108.7453,200
01 Mar 2024107.91108.57107.47108.52108.2030,200
29 Feb 2024107.71107.85107.00107.78107.4623,400
28 Feb 2024106.97107.39106.83106.94106.6216,600
27 Feb 2024107.29107.37106.72107.24106.9227,000
26 Feb 2024106.99107.12106.44106.70106.3951,800
23 Feb 2024106.44106.96106.28106.77106.4513,700
22 Feb 2024105.52106.30105.45106.15105.8417,100
21 Feb 2024104.38105.01104.29105.01104.7015,000
20 Feb 2024104.81104.84104.30104.84104.5327,300
16 Feb 2024106.14106.50105.55105.56105.2510,100
15 Feb 2024105.37106.61105.37106.61106.3019,300
14 Feb 2024104.48105.04103.59104.86104.5520,000
13 Feb 2024104.32104.37102.70103.49103.1822,100
12 Feb 2024105.70106.99105.70106.78106.4693,000
09 Feb 2024105.02105.49104.43105.49105.1819,200
08 Feb 2024103.93104.80103.72104.80104.4918,600
07 Feb 2024103.96104.05103.20103.87103.5672,900
06 Feb 2024103.33103.64102.95103.53103.2223,200
05 Feb 2024103.56103.56102.22103.18102.8824,800
02 Feb 2024103.81104.61103.11104.29103.9839,900
01 Feb 2024103.62104.51102.61104.51104.2015,800
31 Jan 2024104.98104.98102.83103.09102.7925,300
30 Jan 2024104.65105.17104.28105.01104.7038,500
29 Jan 2024104.22104.82103.65104.69104.3822,700
26 Jan 2024104.36104.48103.88104.18103.8721,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...