Invesco S&P 500 Revenue ETF (RWL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 92.59 | 92.68 | 92.11 | 92.21 | 92.21 | 63,677 |
| 10 May 2024 | 92.42 | 92.42 | 92.06 | 92.34 | 92.34 | 91,300 |
| 09 May 2024 | 91.46 | 92.16 | 91.34 | 92.05 | 92.05 | 333,700 |
| 08 May 2024 | 91.10 | 91.50 | 91.10 | 91.50 | 91.50 | 254,100 |
| 07 May 2024 | 91.40 | 91.53 | 91.21 | 91.49 | 91.49 | 449,600 |
| 06 May 2024 | 90.90 | 91.15 | 90.73 | 91.15 | 91.15 | 216,200 |
| 03 May 2024 | 90.70 | 90.70 | 90.00 | 90.56 | 90.56 | 151,900 |
| 02 May 2024 | 89.86 | 90.11 | 89.32 | 90.02 | 90.02 | 95,400 |
| 01 May 2024 | 89.62 | 90.28 | 89.18 | 89.19 | 89.19 | 162,800 |
| 30 Apr 2024 | 91.00 | 91.00 | 89.80 | 89.80 | 89.80 | 96,300 |
| 29 Apr 2024 | 91.09 | 91.38 | 90.89 | 91.14 | 91.14 | 153,300 |
| 26 Apr 2024 | 90.89 | 91.16 | 90.56 | 91.07 | 91.07 | 93,800 |
| 25 Apr 2024 | 90.32 | 90.84 | 89.98 | 90.82 | 90.82 | 115,300 |
| 24 Apr 2024 | 91.12 | 91.14 | 90.58 | 91.05 | 91.05 | 148,900 |
| 23 Apr 2024 | 90.78 | 91.19 | 90.57 | 91.18 | 91.18 | 209,100 |
| 22 Apr 2024 | 90.30 | 90.99 | 89.87 | 90.57 | 90.57 | 84,200 |
| 19 Apr 2024 | 89.64 | 90.12 | 89.56 | 89.99 | 89.99 | 113,000 |
| 18 Apr 2024 | 89.79 | 90.09 | 89.25 | 89.53 | 89.53 | 129,800 |
| 17 Apr 2024 | 90.00 | 90.04 | 89.14 | 89.32 | 89.32 | 70,600 |
| 16 Apr 2024 | 90.07 | 90.07 | 89.27 | 89.56 | 89.56 | 110,000 |
| 15 Apr 2024 | 91.18 | 91.29 | 89.56 | 89.81 | 89.81 | 89,800 |
| 12 Apr 2024 | 91.22 | 91.36 | 90.07 | 90.32 | 90.32 | 91,600 |
| 11 Apr 2024 | 91.92 | 91.92 | 90.97 | 91.64 | 91.64 | 95,300 |
| 10 Apr 2024 | 91.69 | 92.08 | 91.26 | 91.71 | 91.71 | 150,900 |
| 09 Apr 2024 | 92.77 | 92.92 | 91.94 | 92.68 | 92.68 | 81,400 |
| 08 Apr 2024 | 92.76 | 92.86 | 92.54 | 92.55 | 92.55 | 88,300 |
| 05 Apr 2024 | 92.01 | 92.87 | 92.01 | 92.59 | 92.59 | 103,800 |
| 04 Apr 2024 | 93.46 | 93.50 | 91.84 | 91.98 | 91.98 | 133,800 |
| 03 Apr 2024 | 92.65 | 92.93 | 92.57 | 92.92 | 92.92 | 81,200 |
| 02 Apr 2024 | 92.73 | 92.73 | 92.27 | 92.65 | 92.65 | 94,300 |
| 01 Apr 2024 | 93.91 | 93.91 | 93.36 | 93.43 | 93.43 | 87,800 |
| 28 Mar 2024 | 93.70 | 93.98 | 93.60 | 93.73 | 93.73 | 109,500 |
| 27 Mar 2024 | 92.89 | 93.59 | 92.85 | 93.59 | 93.59 | 138,000 |
| 26 Mar 2024 | 92.75 | 92.75 | 92.36 | 92.47 | 92.47 | 99,900 |
| 25 Mar 2024 | 92.61 | 92.76 | 92.39 | 92.51 | 92.51 | 94,900 |
| 22 Mar 2024 | 93.10 | 93.10 | 92.54 | 92.61 | 92.61 | 107,700 |
| 21 Mar 2024 | 92.91 | 93.11 | 92.74 | 93.05 | 93.05 | 121,300 |
| 20 Mar 2024 | 91.68 | 92.62 | 91.60 | 92.60 | 92.60 | 156,500 |
| 19 Mar 2024 | 91.20 | 91.78 | 91.12 | 91.77 | 91.77 | 138,100 |
| 18 Mar 2024 | 91.22 | 91.32 | 90.88 | 91.16 | 91.16 | 141,800 |
| 18 Mar 2024 | 0.349 Dividend | |||||
| 15 Mar 2024 | 90.72 | 91.30 | 90.71 | 91.16 | 90.81 | 113,600 |
| 14 Mar 2024 | 91.71 | 91.71 | 90.73 | 91.26 | 90.91 | 106,400 |
| 13 Mar 2024 | 91.45 | 91.75 | 91.20 | 91.59 | 91.24 | 100,300 |
| 12 Mar 2024 | 91.20 | 91.42 | 90.70 | 91.33 | 90.98 | 110,800 |
| 11 Mar 2024 | 90.59 | 90.90 | 90.23 | 90.81 | 90.46 | 69,000 |
| 08 Mar 2024 | 91.05 | 91.16 | 90.59 | 90.66 | 90.31 | 103,200 |
| 07 Mar 2024 | 90.68 | 90.98 | 90.68 | 90.98 | 90.63 | 79,700 |
| 06 Mar 2024 | 90.34 | 90.56 | 90.00 | 90.36 | 90.01 | 107,300 |
| 05 Mar 2024 | 90.00 | 90.37 | 89.49 | 89.87 | 89.53 | 81,600 |
| 04 Mar 2024 | 90.04 | 90.26 | 89.95 | 90.02 | 89.68 | 79,500 |
| 01 Mar 2024 | 89.94 | 90.16 | 89.60 | 90.16 | 89.81 | 96,900 |
| 29 Feb 2024 | 89.95 | 89.95 | 89.37 | 89.83 | 89.49 | 88,000 |
| 28 Feb 2024 | 89.50 | 89.70 | 89.30 | 89.53 | 89.19 | 106,600 |
| 27 Feb 2024 | 89.61 | 89.63 | 89.39 | 89.63 | 89.29 | 98,800 |
| 26 Feb 2024 | 89.81 | 89.94 | 89.35 | 89.40 | 89.06 | 291,200 |
| 23 Feb 2024 | 89.67 | 89.84 | 89.45 | 89.72 | 89.38 | 94,100 |
| 22 Feb 2024 | 89.09 | 89.56 | 88.66 | 89.47 | 89.13 | 134,500 |
| 21 Feb 2024 | 88.20 | 88.59 | 87.97 | 88.59 | 88.25 | 156,800 |
| 20 Feb 2024 | 88.23 | 88.57 | 88.04 | 88.24 | 87.90 | 580,400 |
| 16 Feb 2024 | 88.56 | 88.79 | 88.26 | 88.42 | 88.08 | 167,200 |
| 15 Feb 2024 | 87.92 | 88.67 | 87.92 | 88.62 | 88.28 | 70,200 |
| 14 Feb 2024 | 87.59 | 87.69 | 87.08 | 87.69 | 87.35 | 161,100 |
| 13 Feb 2024 | 87.55 | 87.67 | 86.57 | 87.04 | 86.71 | 214,100 |
| 12 Feb 2024 | 87.97 | 88.53 | 87.86 | 88.33 | 87.99 | 109,600 |
| 09 Feb 2024 | 87.81 | 87.93 | 87.51 | 87.93 | 87.59 | 180,000 |
| 08 Feb 2024 | 87.80 | 87.80 | 87.30 | 87.73 | 87.39 | 120,900 |
| 07 Feb 2024 | 87.60 | 87.83 | 87.36 | 87.61 | 87.27 | 427,600 |
| 06 Feb 2024 | 87.00 | 87.27 | 86.89 | 87.10 | 86.77 | 184,500 |
| 05 Feb 2024 | 87.22 | 87.22 | 86.47 | 86.85 | 86.52 | 80,700 |
| 02 Feb 2024 | 87.03 | 87.75 | 86.78 | 87.47 | 87.14 | 100,600 |
| 01 Feb 2024 | 86.48 | 87.00 | 86.05 | 86.93 | 86.60 | 151,100 |
| 31 Jan 2024 | 87.08 | 87.08 | 86.19 | 86.23 | 85.90 | 93,000 |
| 30 Jan 2024 | 86.61 | 87.04 | 86.44 | 87.04 | 86.71 | 112,000 |
| 29 Jan 2024 | 86.19 | 86.59 | 85.92 | 86.59 | 86.26 | 111,600 |
| 26 Jan 2024 | 86.10 | 86.24 | 85.93 | 86.24 | 85.91 | 160,600 |
| 25 Jan 2024 | 85.60 | 85.98 | 85.22 | 85.98 | 85.65 | 86,800 |
| 24 Jan 2024 | 85.87 | 85.89 | 85.20 | 85.30 | 84.97 | 292,700 |
| 23 Jan 2024 | 85.39 | 85.56 | 85.11 | 85.50 | 85.17 | 192,300 |
| 22 Jan 2024 | 85.15 | 85.41 | 85.00 | 85.27 | 84.94 | 92,700 |
| 19 Jan 2024 | 84.69 | 85.11 | 84.21 | 85.04 | 84.71 | 102,700 |
| 18 Jan 2024 | 84.10 | 84.50 | 83.66 | 84.50 | 84.18 | 182,700 |
| 17 Jan 2024 | 84.15 | 84.51 | 83.92 | 84.24 | 83.92 | 131,100 |
| 16 Jan 2024 | 84.89 | 84.89 | 84.41 | 84.62 | 84.30 | 108,300 |
| 12 Jan 2024 | 85.54 | 85.67 | 84.98 | 85.22 | 84.89 | 104,200 |
| 11 Jan 2024 | 85.63 | 85.63 | 84.89 | 85.48 | 85.15 | 61,100 |
| 10 Jan 2024 | 85.54 | 85.65 | 85.22 | 85.60 | 85.27 | 119,400 |
| 09 Jan 2024 | 85.30 | 85.52 | 85.10 | 85.52 | 85.19 | 88,500 |
| 08 Jan 2024 | 85.02 | 85.77 | 84.86 | 85.72 | 85.39 | 129,600 |
| 05 Jan 2024 | 84.86 | 85.43 | 84.77 | 85.18 | 84.85 | 139,200 |
| 04 Jan 2024 | 85.06 | 85.43 | 84.79 | 84.87 | 84.55 | 124,300 |
| 03 Jan 2024 | 85.49 | 85.59 | 85.06 | 85.14 | 84.81 | 129,300 |
| 02 Jan 2024 | 84.95 | 85.88 | 84.95 | 85.73 | 85.40 | 114,400 |
| 29 Dec 2023 | 85.43 | 85.62 | 84.98 | 85.34 | 85.01 | 78,800 |
| 28 Dec 2023 | 85.38 | 85.61 | 85.37 | 85.42 | 85.09 | 84,800 |
| 27 Dec 2023 | 85.35 | 85.51 | 85.15 | 85.39 | 85.06 | 82,800 |
| 26 Dec 2023 | 85.16 | 85.54 | 84.94 | 85.43 | 85.10 | 100,100 |
| 22 Dec 2023 | 84.91 | 85.30 | 84.75 | 85.04 | 84.71 | 197,000 |
| 21 Dec 2023 | 84.50 | 84.84 | 84.13 | 84.83 | 84.51 | 116,100 |
| 20 Dec 2023 | 85.04 | 85.29 | 83.92 | 83.98 | 83.66 | 245,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.