Australia markets close in 3 hours 9 minutes

Invesco S&P 500 Revenue ETF (RWL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
90.60-0.85 (-0.93%)
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Mar 20240.349 Dividend
15 Mar 202490.7291.3090.7191.1690.81113,600
14 Mar 202491.7191.7190.7391.2690.91106,400
13 Mar 202491.4591.7591.2091.5991.24100,300
12 Mar 202491.2091.4290.7091.3390.98110,800
11 Mar 202490.5990.9090.2390.8190.4669,000
08 Mar 202491.0591.1690.5990.6690.31103,200
07 Mar 202490.6890.9890.6890.9890.6379,700
06 Mar 202490.3490.5690.0090.3690.01107,300
05 Mar 202490.0090.3789.4989.8789.5381,600
04 Mar 202490.0490.2689.9590.0289.6879,500
01 Mar 202489.9490.1689.6090.1689.8196,900
29 Feb 202489.9589.9589.3789.8389.4988,000
28 Feb 202489.5089.7089.3089.5389.19106,600
27 Feb 202489.6189.6389.3989.6389.2998,800
26 Feb 202489.8189.9489.3589.4089.06291,200
23 Feb 202489.6789.8489.4589.7289.3894,100
22 Feb 202489.0989.5688.6689.4789.13134,500
21 Feb 202488.2088.5987.9788.5988.25156,800
20 Feb 202488.2388.5788.0488.2487.90580,400
16 Feb 202488.5688.7988.2688.4288.08167,200
15 Feb 202487.9288.6787.9288.6288.2870,200
14 Feb 202487.5987.6987.0887.6987.35161,100
13 Feb 202487.5587.6786.5787.0486.71214,100
12 Feb 202487.9788.5387.8688.3387.99109,600
09 Feb 202487.8187.9387.5187.9387.59180,000
08 Feb 202487.8087.8087.3087.7387.39120,900
07 Feb 202487.6087.8387.3687.6187.27427,600
06 Feb 202487.0087.2786.8987.1086.77184,500
05 Feb 202487.2287.2286.4786.8586.5280,700
02 Feb 202487.0387.7586.7887.4787.14100,600
01 Feb 202486.4887.0086.0586.9386.60151,100
31 Jan 202487.0887.0886.1986.2385.9093,000
30 Jan 202486.6187.0486.4487.0486.71112,000
29 Jan 202486.1986.5985.9286.5986.26111,600
26 Jan 202486.1086.2485.9386.2485.91160,600
25 Jan 202485.6085.9885.2285.9885.6586,800
24 Jan 202485.8785.8985.2085.3084.97292,700
23 Jan 202485.3985.5685.1185.5085.17192,300
22 Jan 202485.1585.4185.0085.2784.9492,700
19 Jan 202484.6985.1184.2185.0484.71102,700
18 Jan 202484.1084.5083.6684.5084.18182,700
17 Jan 202484.1584.5183.9284.2483.92131,100
16 Jan 202484.8984.8984.4184.6284.30108,300
12 Jan 202485.5485.6784.9885.2284.89104,200
11 Jan 202485.6385.6384.8985.4885.1561,100
10 Jan 202485.5485.6585.2285.6085.27119,400
09 Jan 202485.3085.5285.1085.5285.1988,500
08 Jan 202485.0285.7784.8685.7285.39129,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...