Australia markets closed

Invesco S&P 500 Revenue ETF (RWL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.12+0.94 (+0.96%)
At close: 03:59PM EDT
97.13 -1.99 (-2.01%)
After hours: 05:29PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202498.4899.2998.4899.1299.1257,900
10 Oct 202498.4598.5398.1198.1898.18144,400
09 Oct 202497.6698.5297.5398.4098.40273,400
08 Oct 202497.5597.8297.2897.8297.8263,900
07 Oct 202498.0398.0397.1297.5797.57100,400
04 Oct 202497.9798.3297.5398.3298.32115,500
03 Oct 202497.2397.3696.7197.3497.3485,300
02 Oct 202497.6997.7797.3097.3897.3885,800
01 Oct 202498.1498.1697.3697.8797.87259,800
30 Sept 202497.9898.2597.3898.0798.07109,300
27 Sept 202497.9198.4097.8197.8797.87123,600
26 Sept 202497.4497.7097.3097.4897.48103,400
25 Sept 202497.6397.6396.8897.1297.12142,300
24 Sept 202497.7097.7097.3597.6797.6781,300
23 Sept 202497.5297.7697.3497.7697.76104,500
23 Sept 20240.36 Dividend
20 Sept 202497.5397.6897.1497.4997.13143,700
19 Sept 202498.1598.1897.5798.0397.67411,600
18 Sept 202497.0697.7296.7797.0796.7178,300
17 Sept 202497.2197.5996.6397.1096.7494,900
16 Sept 202496.7497.1596.5796.9696.6075,800
13 Sept 202496.0396.6996.0396.5796.2198,400
12 Sept 202495.1795.7994.7595.6795.32201,700
11 Sept 202494.7995.1493.2595.1494.79134,400
10 Sept 202495.3695.3694.3494.8994.54113,500
09 Sept 202494.8995.5194.6995.2394.8872,000
06 Sept 202495.6195.9494.2094.4594.1092,800
05 Sept 202496.4496.4495.0695.4295.0786,900
04 Sept 202496.4696.8295.9596.4096.0489,800
03 Sept 202496.9797.1396.2396.7396.3779,500
30 Aug 202496.8297.6296.4597.6297.2671,800
29 Aug 202496.7197.0496.0796.6896.3283,500
28 Aug 202496.4296.5995.7896.4496.0878,000
27 Aug 202496.5696.5696.2796.5596.1981,800
26 Aug 202496.7396.9896.3996.6296.2651,800
23 Aug 202495.9396.6595.8596.6596.2986,000
22 Aug 202495.9595.9795.2095.5395.1890,700
21 Aug 202495.6995.8895.4295.7795.42117,400
20 Aug 202495.5495.5695.1695.4195.0694,000
19 Aug 202495.1895.5795.1595.4995.1466,100
16 Aug 202494.3795.1194.3795.1194.7682,800
15 Aug 202494.3794.7194.0894.5894.23116,300
14 Aug 202492.9393.4092.9093.2292.88186,300
13 Aug 202492.2592.8991.9992.8992.5583,200
12 Aug 202492.3992.4291.7792.0091.6681,800
09 Aug 202491.9592.4491.4992.2091.86180,900
08 Aug 202490.9492.0790.8491.9691.62260,600
07 Aug 202491.9592.3590.6190.7990.45107,500
06 Aug 202490.6492.1890.5690.9990.65160,300
05 Aug 202490.3591.0890.0190.3690.03138,200
02 Aug 202493.7993.7992.0392.9492.6083,300
01 Aug 202495.9696.1294.2594.8394.48128,100
31 July 202495.8096.3795.5695.7995.4497,200
30 July 202495.0495.6795.0495.3995.04114,900
29 July 202494.9694.9994.4894.9194.56176,000
26 July 202494.2195.1594.2194.8194.46171,600
25 July 202493.6794.7693.5793.8093.45160,000
24 July 202494.1694.3893.5593.8293.4780,900
23 July 202494.7894.8494.3894.5394.18113,000
22 July 202494.6794.9494.2494.9194.5686,100
19 July 202495.1795.3194.4394.5994.24143,400
18 July 202495.9796.5594.9995.2694.91167,900
17 July 202495.6496.3195.6496.1995.83152,300
16 July 202494.9696.2294.8896.2295.86137,700
15 July 202494.6795.0494.4694.6694.3188,100
12 July 202494.0594.7393.8694.3493.99133,300
11 July 202493.6393.9493.4893.9393.58103,700
10 July 202492.9593.6692.8293.6693.31141,400
09 July 202492.7493.2992.6392.9192.57234,600
08 July 202493.0793.1892.5692.9692.62107,000
05 July 202492.8292.9492.1992.9492.60196,300
03 July 202492.7592.9692.4592.7692.4287,400
02 July 202492.3192.7692.1692.7692.4289,900
01 July 202492.8792.9492.0592.3492.0093,400
28 June 202492.9393.0692.2092.6292.2882,900
27 June 202492.4892.4892.0492.4892.14105,500
26 June 202492.5692.7792.2492.6192.27113,100
25 June 202493.3293.3292.4192.6292.28196,500
24 June 202492.9293.5692.7893.2192.87100,800
24 June 20240.332 Dividend
21 June 202493.1293.1292.6193.0592.38130,800
20 June 202492.7193.1592.5093.0792.40153,100
18 June 202492.7192.9492.5092.7392.06120,000
17 June 202491.6992.5791.5092.5791.90115,100
14 June 202491.8291.8491.3091.8491.1797,700
13 June 202492.3892.3891.5492.1691.4991,000
12 June 202492.9892.9892.0692.4491.77178,700
11 June 202492.4492.4491.6392.3091.6388,400
10 June 202492.4092.5891.9592.5891.9174,400
07 June 202492.5892.7992.1692.4591.7858,100
06 June 202492.4692.6192.1992.5891.91157,900
05 June 202492.3492.4491.6992.4491.77129,700
04 June 202491.9392.1191.5091.9091.2373,500
03 June 202492.5192.5191.3992.1891.51141,200
31 May 202491.1792.4390.9192.3091.6394,300
30 May 202490.5791.0290.5190.8390.1786,200
29 May 202490.9490.9490.4690.6089.94214,900
28 May 202492.0292.0291.1291.4590.79168,700
24 May 202491.9992.1891.8591.9391.2669,800
23 May 202492.6992.6991.5091.5490.88100,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...