Australia Markets closed

Invesco S&P 500 Revenue ETF (RWL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.81+1.01 (+1.08%)
At close: 04:00PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202494.2195.1594.2194.8194.81171,600
25 July 202493.6794.7693.5793.8093.80160,000
24 July 202494.1694.3893.5593.8293.8280,900
23 July 202494.7894.8494.3894.5394.53113,000
22 July 202494.6794.9494.2494.9194.9186,100
19 July 202495.1795.3194.4394.5994.59143,400
18 July 202495.9796.5594.9995.2695.26167,900
17 July 202495.6496.3195.6496.1996.19152,300
16 July 202494.9696.2294.8896.2296.22137,700
15 July 202494.6795.0494.4694.6694.6688,100
12 July 202494.0594.7393.8694.3494.34133,300
11 July 202493.6393.9493.4893.9393.93103,700
10 July 202492.9593.6692.8293.6693.66141,400
09 July 202492.7493.2992.6392.9192.91234,600
08 July 202493.0793.1892.5692.9692.96107,000
05 July 202492.8292.9492.1992.9492.94196,300
03 July 202492.7592.9692.4592.7692.7687,400
02 July 202492.3192.7692.1692.7692.7689,900
01 July 202492.8792.9492.0592.3492.3493,400
28 June 202492.9393.0692.2092.6292.6282,900
27 June 202492.4892.4892.0492.4892.48105,500
26 June 202492.5692.7792.2492.6192.61113,100
25 June 202493.3293.3292.4192.6292.62196,500
24 June 202492.9293.5692.7893.2193.21100,800
21 June 202493.1293.1292.6193.0593.05130,800
20 June 202492.7193.1592.5093.0793.07153,100
18 June 202492.7192.9492.5092.7392.73120,000
17 June 202491.6992.5791.5092.5792.57115,100
14 June 202491.8291.8491.3091.8491.8497,700
13 June 202492.3892.3891.5492.1692.1691,000
12 June 202492.9892.9892.0692.4492.44178,700
11 June 202492.4492.4491.6392.3092.3088,400
10 June 202492.4092.5891.9592.5892.5874,400
07 June 202492.5892.7992.1692.4592.4558,100
06 June 202492.4692.6192.1992.5892.58157,900
05 June 202492.3492.4491.6992.4492.44129,700
04 June 202491.9392.1191.5091.9091.9073,500
03 June 202492.5192.5191.3992.1892.18141,200
31 May 202491.1792.4390.9192.3092.3094,300
30 May 202490.5791.0290.5190.8390.8386,200
29 May 202490.9490.9490.4690.6090.60214,900
28 May 202492.0292.0291.1291.4591.45168,700
24 May 202491.9992.1891.8591.9391.9369,800
23 May 202492.6992.6991.5091.5491.54100,100
22 May 202492.9392.9792.4292.7192.71268,300
21 May 202493.0093.1192.8093.1193.11142,800
20 May 202493.4393.4492.9192.9892.98108,100
17 May 202493.1793.4793.0593.4793.4787,500
16 May 202493.1793.3693.0093.0193.0186,500
15 May 202492.8192.8592.4692.7392.73107,600
14 May 202492.4692.4692.0092.2992.2995,500
13 May 202492.5992.6992.1192.2792.2799,200
10 May 202492.4292.4292.0692.3492.3491,300
09 May 202491.4692.1691.3492.0592.05333,700
08 May 202491.1091.5091.1091.5091.50254,100
07 May 202491.4091.5391.2191.4991.49449,600
06 May 202490.9091.1590.7391.1591.15216,200
03 May 202490.7090.7090.0090.5690.56151,900
02 May 202489.8690.1189.3290.0290.0295,400
01 May 202489.6290.2889.1889.1989.19162,800
30 Apr 202491.0091.0089.8089.8089.8096,300
29 Apr 202491.0991.3890.8991.1491.14153,300
26 Apr 202490.8991.1690.5691.0791.0793,800
25 Apr 202490.3290.8489.9890.8290.82115,300
24 Apr 202491.1291.1490.5891.0591.05148,900
23 Apr 202490.7891.1990.5791.1891.18209,100
22 Apr 202490.3090.9989.8790.5790.5784,200
19 Apr 202489.6490.1289.5689.9989.99113,000
18 Apr 202489.7990.0989.2589.5389.53129,800
17 Apr 202490.0090.0489.1489.3289.3270,600
16 Apr 202490.0790.0789.2789.5689.56110,000
15 Apr 202491.1891.2989.5689.8189.8189,800
12 Apr 202491.2291.3690.0790.3290.3291,600
11 Apr 202491.9291.9290.9791.6491.6495,300
10 Apr 202491.6992.0891.2691.7191.71150,900
09 Apr 202492.7792.9291.9492.6892.6881,400
08 Apr 202492.7692.8692.5492.5592.5588,300
05 Apr 202492.0192.8792.0192.5992.59103,800
04 Apr 202493.4693.5091.8491.9891.98133,800
03 Apr 202492.6592.9392.5792.9292.9281,200
02 Apr 202492.7392.7392.2792.6592.6594,300
01 Apr 202493.9193.9193.3693.4393.4387,800
28 Mar 202493.7093.9893.6093.7393.73109,500
27 Mar 202492.8993.5992.8593.5993.59138,000
26 Mar 202492.7592.7592.3692.4792.4799,900
25 Mar 202492.6192.7692.3992.5192.5194,900
22 Mar 202493.1093.1092.5492.6192.61107,700
21 Mar 202492.9193.1192.7493.0593.05121,300
20 Mar 202491.6892.6291.6092.6092.60156,500
19 Mar 202491.2091.7891.1291.7791.77138,100
18 Mar 202491.2291.3290.8891.1691.16141,800
15 Mar 202490.7291.3090.7191.1691.16113,600
14 Mar 202491.7191.7190.7391.2691.26106,400
13 Mar 202491.4591.7591.2091.5991.59100,300
12 Mar 202491.2091.4290.7091.3391.33110,800
11 Mar 202490.5990.9090.2390.8190.8169,000
08 Mar 202491.0591.1690.5990.6690.66103,200
07 Mar 202490.6890.9890.6890.9890.9879,700
06 Mar 202490.3490.5690.0090.3690.36107,300
05 Mar 202490.0090.3789.4989.8789.8781,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...