Invesco S&P SmallCap 600 Revenue ETF

RWJ
🏛️ mexico →
876.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 930.96 930.96 930.96 930.96 0.0M
2024-12-30 928.49 928.49 928.49 928.49 0.0M
2024-12-27 934.88 934.88 934.88 934.88 0.0M
2024-12-26 925.76 925.76 925.76 925.76 0.0M
2024-12-24 919.07 919.07 919.07 919.07 0.0M
2024-12-23 918.33 918.33 918.33 918.33 0.0M
2024-12-20 931.66 931.66 931.66 931.66 0.0M
2024-12-19 919.17 919.17 919.17 919.17 0.0M
2024-12-18 962.24 962.24 962.24 962.24 0.0M
2024-12-17 970.78 970.78 970.78 970.78 0.0M
2024-12-16 971.85 971.85 971.85 971.85 0.0M
2024-12-13 987.67 987.67 987.67 987.67 0.0M
2024-12-11 989.54 989.54 989.54 989.54 0.0M
2024-12-10 979.32 979.32 979.32 979.32 0.0M
2024-12-09 979.21 979.21 979.21 979.21 0.0M
2024-12-06 978.11 978.11 978.11 978.11 0.0M
2024-12-05 996.50 996.50 996.50 996.50 0.0M
2024-12-04 997.06 997.06 997.06 997.06 0.0M
2024-12-03 1,010.34 1,010.34 1,010.34 1,010.34 0.0M
2024-12-02 997.16 997.16 997.16 997.16 0.0M
2024-11-29 998.81 998.81 998.81 998.81 0.0M
2024-11-28 1,009.80 1,009.80 1,009.80 1,009.80 0.0M
2024-11-27 1,011.89 1,011.89 1,011.89 1,011.89 0.0M
2024-11-26 1,004.00 1,004.00 1,004.00 1,004.00 0.0M
2024-11-25 989.33 989.33 989.33 989.33 0.0M
2024-11-22 966.91 966.91 966.91 966.91 0.0M
2024-11-21 946.75 946.75 946.75 946.75 0.0M
2024-11-20 941.02 941.02 941.02 941.02 0.0M
2024-11-19 955.41 955.41 955.41 955.41 0.0M
2024-11-15 967.93 967.93 967.93 967.93 0.0M
2024-11-14 978.82 978.82 978.82 978.82 0.0M
2024-11-13 984.24 984.24 984.24 984.24 0.0M
2024-11-12 996.13 996.13 996.13 996.13 0.0M
2024-11-11 965.59 965.59 965.59 965.59 0.0M
2024-11-08 949.35 949.35 949.35 949.35 0.0M
2024-11-07 980.74 980.74 980.74 980.74 0.0M
2024-11-06 923.48 923.48 923.48 923.48 0.0M
2024-11-05 893.64 893.64 893.64 893.64 0.0M
2024-11-04 890.83 890.83 890.83 890.83 0.0M
2024-11-01 885.67 885.67 885.67 885.67 0.0M
2024-10-31 905.87 905.87 905.87 905.87 0.0M
2024-10-30 899.33 899.33 899.33 899.33 0.0M
2024-10-29 906.83 906.83 906.83 906.83 0.0M
2024-10-28 888.09 888.09 888.09 888.09 0.0M
2024-10-25 890.95 890.95 890.95 890.95 0.0M
2024-10-24 892.04 892.04 892.04 892.04 0.0M
2024-10-23 898.22 898.22 898.22 898.22 0.0M
2024-10-22 909.74 909.74 909.74 909.74 0.0M
2024-10-21 920.82 920.82 920.82 920.82 0.0M
2024-10-18 926.61 926.61 926.61 926.61 0.0M
2024-10-17 922.61 922.61 922.61 922.61 0.0M
2024-10-16 894.28 894.28 894.28 894.28 0.0M
2024-10-15 881.41 881.41 881.41 881.41 0.0M
2024-10-14 880.68 880.68 880.68 880.68 0.0M
2024-10-11 871.76 871.76 871.76 871.76 0.0M
2024-10-10 872.82 872.82 872.82 872.82 0.0M
2024-10-09 868.57 868.57 868.57 868.57 0.0M
2024-10-08 868.51 868.51 868.51 868.51 0.0M
2024-10-07 873.03 873.03 873.03 873.03 0.0M
2024-10-04 868.85 868.85 868.85 868.85 0.0M
2024-10-03 876.36 876.36 876.36 876.36 0.0M
2024-10-02 897.93 897.93 897.93 897.93 0.0M
2024-09-30 902.25 902.25 902.25 902.25 0.0M
2024-09-27 889.39 889.39 889.39 889.39 0.0M
2024-09-26 878.67 878.67 878.67 878.67 0.0M
2024-09-25 880.13 880.13 880.13 880.13 0.0M
2024-09-24 880.08 880.08 880.08 880.08 0.0M
2024-09-23 883.00 883.00 883.00 883.00 0.0M
2024-09-20 887.14 887.14 887.14 887.14 0.0M
2024-09-19 870.77 870.77 870.77 870.77 0.0M
2024-09-18 867.98 867.98 867.98 867.98 0.0M
2024-09-17 851.35 851.35 851.35 851.35 0.0M
2024-09-13 840.94 840.94 840.94 840.94 0.0M
2024-09-12 836.21 836.21 836.21 836.21 0.0M
2024-09-11 844.86 844.86 844.86 844.86 0.0M
2024-09-10 845.29 845.29 845.29 845.29 0.0M
2024-09-09 859.34 859.34 859.34 859.34 0.0M
2024-09-06 869.92 869.92 869.92 869.92 0.0M
2024-09-05 865.48 865.48 865.48 865.48 0.0M
2024-09-04 862.96 862.96 862.96 862.96 0.0M
2024-09-03 883.78 883.78 883.78 883.78 0.0M
2024-09-02 877.33 877.33 877.33 877.33 0.0M
2024-08-30 881.65 881.65 881.65 881.65 0.0M
2024-08-29 869.82 869.82 869.82 869.82 0.0M
2024-08-28 874.30 874.30 874.30 874.30 0.0M
2024-08-27 872.97 872.97 872.97 872.97 0.0M
2024-08-26 857.80 857.80 857.80 857.80 0.0M
2024-08-23 848.22 848.22 848.22 848.22 0.0M
2024-08-22 849.08 849.08 849.08 849.08 0.0M
2024-08-21 826.18 826.18 826.18 826.18 0.0M
2024-08-20 825.12 825.12 825.12 825.12 0.0M
2024-08-19 815.49 815.49 815.49 815.49 0.0M
2024-08-16 811.89 811.89 811.89 811.89 0.0M
2024-08-15 799.34 799.34 799.34 799.34 0.0M
2024-08-14 807.62 807.62 807.62 807.62 0.0M
2024-08-13 789.45 789.45 789.45 789.45 0.0M
2024-08-12 800.94 800.94 800.94 800.94 0.0M
2024-08-09 815.33 815.33 815.33 815.33 0.0M
2024-08-08 811.12 811.12 811.12 811.12 0.0M
2024-08-07 812.05 812.05 812.05 812.05 0.0M
2024-08-06 792.30 792.30 792.30 792.30 0.0M
2024-08-05 808.24 808.24 808.24 808.24 0.0M
2024-08-02 825.87 825.87 825.87 825.87 0.0M
2024-08-01 845.98 845.98 845.98 845.98 0.0M
2024-07-30 826.67 826.67 826.67 826.67 0.0M
2024-07-29 819.25 819.25 819.25 819.25 0.0M
2024-07-26 797.54 797.54 797.54 797.54 0.0M
2024-07-25 782.08 782.08 782.08 782.08 0.0M
2024-07-24 784.22 784.22 784.22 784.22 0.0M
2024-07-23 769.26 769.26 769.26 769.26 0.0M
2024-07-22 764.15 764.15 764.15 764.15 0.0M
2024-07-19 767.87 767.87 767.87 767.87 0.0M
2024-07-18 774.16 774.16 774.16 774.16 0.0M
2024-07-17 769.24 769.24 769.24 769.24 0.0M
2024-07-15 731.60 731.60 731.60 731.60 0.0M
2024-07-12 731.48 731.48 731.48 731.48 0.0M
2024-07-11 704.06 704.06 704.06 704.06 0.0M
2024-07-10 702.46 702.46 702.46 702.46 0.0M
2024-07-09 713.36 713.36 713.36 713.36 0.0M
2024-07-08 712.87 712.87 712.87 712.87 0.0M
2024-07-05 719.49 719.49 719.49 719.49 0.0M
2024-07-04 721.07 721.07 721.07 721.07 0.0M
2024-07-03 725.74 725.74 725.74 725.74 0.0M
2024-07-02 728.78 728.78 728.78 728.78 0.0M
2024-07-01 731.19 731.19 731.19 731.19 0.0M
2024-06-28 730.68 730.68 730.68 730.68 0.0M
2024-06-27 725.22 725.22 725.22 725.22 0.0M
2024-06-26 722.95 722.95 722.95 722.95 0.0M
2024-06-25 725.87 725.87 725.87 725.87 0.0M
2024-06-24 731.57 731.57 731.57 731.57 0.0M
2024-06-21 738.87 738.87 738.87 738.87 0.0M
2024-06-20 740.79 740.79 740.79 740.79 0.0M
2024-06-19 740.38 740.38 740.38 740.38 0.0M
2024-06-17 734.54 734.54 734.54 734.54 0.0M
2024-06-14 752.66 752.66 752.66 752.66 0.0M
2024-06-13 773.30 773.30 773.30 773.30 0.0M
2024-06-12 749.63 749.63 749.63 749.63 0.0M
2024-06-11 750.47 750.47 750.47 750.47 0.0M
2024-06-10 749.30 749.30 749.30 749.30 0.0M
2024-06-07 727.11 727.11 727.11 727.11 0.0M
2024-06-06 730.29 730.29 730.29 730.29 0.0M
2024-06-05 735.33 735.33 735.33 735.33 0.0M
2024-06-04 739.03 739.03 739.03 739.03 0.0M
2024-06-03 712.53 712.53 712.53 712.53 0.0M
2024-05-31 698.51 698.51 698.51 698.51 0.0M
2024-05-30 691.90 691.90 691.90 691.90 0.0M
2024-05-29 692.94 692.94 692.94 692.94 0.0M
2024-05-28 690.26 690.26 690.26 690.26 0.0M
2024-05-27 692.14 692.14 692.14 692.14 0.0M
2024-05-24 687.15 687.15 687.15 687.15 0.0M
2024-05-23 693.08 693.08 693.08 693.08 0.0M
2024-05-22 695.62 695.62 695.62 695.62 0.0M
2024-05-21 694.98 694.98 694.98 694.98 0.0M
2024-05-20 699.11 699.11 699.11 699.11 0.0M
2024-05-17 704.12 704.12 704.12 704.12 0.0M
2024-05-16 704.32 704.32 704.32 704.32 0.0M
2024-05-15 711.41 711.41 711.41 711.41 0.0M
2024-05-14 699.35 699.35 699.35 699.35 0.0M
2024-05-13 692.56 692.56 692.56 692.56 0.0M
2024-05-10 699.60 699.60 699.60 699.60 0.0M
2024-05-09 692.24 692.24 692.24 692.24 0.0M
2024-05-08 694.93 694.93 694.93 694.93 0.0M
2024-05-07 695.05 695.05 695.05 695.05 0.0M
2024-05-06 691.73 691.73 691.73 691.73 0.0M
2024-05-03 685.36 685.36 685.36 685.36 0.0M
2024-04-30 693.40 693.40 693.40 693.40 0.0M
2024-04-29 693.41 693.41 693.41 693.41 0.0M
2024-04-26 690.80 690.80 690.80 690.80 0.0M
2024-04-25 693.12 693.12 693.12 693.12 0.0M
2024-04-24 692.39 692.39 692.39 692.39 0.0M
2024-04-23 683.60 683.60 683.60 683.60 0.0M
2024-04-22 682.80 682.80 682.80 682.80 0.0M
2024-04-19 671.74 671.74 671.74 671.74 0.0M
2024-04-18 665.52 665.52 665.52 665.52 0.0M
2024-04-17 670.96 670.96 670.96 670.96 0.0M
2024-04-16 662.42 662.42 662.42 662.42 0.0M
2024-04-15 667.77 667.77 667.77 667.77 0.0M
2024-04-12 671.00 671.00 671.00 671.00 0.0M
2024-04-11 669.10 669.10 669.10 669.10 0.0M
2024-04-10 685.89 685.89 685.89 685.89 0.0M
2024-04-09 681.20 681.20 681.20 681.20 0.0M
2024-04-08 681.60 681.60 681.60 681.60 0.0M
2024-04-05 683.16 683.16 683.16 683.16 0.0M
2024-04-04 690.77 690.77 690.77 690.77 0.0M
2024-04-03 687.71 687.71 687.71 687.71 0.0M
2024-04-02 704.62 704.62 704.62 704.62 0.0M
2024-04-01 705.10 705.10 705.10 705.10 0.0M
2024-03-27 691.30 691.30 691.30 691.30 0.0M
2024-03-26 693.68 693.68 693.68 693.68 0.0M
2024-03-25 696.08 696.08 696.08 696.08 0.0M
2024-03-22 706.02 706.02 706.02 706.02 0.0M
2024-03-21 698.52 698.52 698.52 698.52 0.0M
2024-03-20 688.42 688.42 688.42 688.42 0.0M
2024-03-19 681.94 681.94 681.94 681.94 0.0M
2024-03-15 677.03 677.03 677.03 677.03 0.0M
2024-03-14 688.90 688.90 688.90 688.90 0.0M
2024-03-13 688.91 688.91 688.91 688.91 0.0M
2024-03-12 690.65 690.65 690.65 690.65 0.0M
2024-03-11 694.11 694.11 694.11 694.11 0.0M
2024-03-08 697.70 697.70 697.70 697.70 0.0M
2024-03-07 690.60 690.60 690.60 690.60 0.0M
2024-03-06 697.68 697.68 697.68 697.68 0.0M
2024-03-05 703.26 703.26 703.26 703.26 0.0M
2024-03-04 709.46 709.46 709.46 709.46 0.0M
2024-03-01 709.49 709.49 709.49 709.49 0.0M
2024-02-29 703.85 703.85 703.85 703.85 0.0M
2024-02-28 708.35 708.35 708.35 708.35 0.0M
2024-02-27 702.17 702.17 702.17 702.17 0.0M
2024-02-26 702.51 702.51 702.51 702.51 0.0M
2024-02-23 698.71 698.71 698.71 698.71 0.0M
2024-02-22 694.52 694.52 694.52 694.52 0.0M
2024-02-21 697.34 697.34 697.34 697.34 0.0M
2024-02-20 704.34 704.34 704.34 704.34 0.0M
2024-02-19 704.76 704.76 704.76 704.76 0.0M
2024-02-16 716.17 716.17 716.17 716.17 0.0M
2024-02-15 701.36 701.36 701.36 701.36 0.0M
2024-02-14 692.57 692.57 692.57 692.57 0.0M
2024-02-13 711.91 711.91 711.91 711.91 0.0M
2024-02-12 696.92 696.92 696.92 696.92 0.0M
2024-02-09 690.59 690.59 690.59 690.59 0.0M
2024-02-08 678.52 678.52 678.52 678.52 0.0M
2024-02-07 679.55 679.55 679.55 679.55 0.0M
2024-02-06 689.05 689.05 689.05 689.05 0.0M
2024-02-02 692.19 692.19 692.19 692.19 0.0M
2024-02-01 682.58 682.58 682.58 682.58 0.0M
2024-01-31 700.79 700.79 700.79 700.79 0.0M
2024-01-30 703.29 703.29 703.29 703.29 0.0M
2024-01-29 695.04 695.04 695.04 695.04 0.0M
2024-01-26 694.67 694.67 694.67 694.67 0.0M
2024-01-25 681.71 681.71 681.71 681.71 0.0M
2024-01-24 694.95 694.95 694.95 694.95 0.0M
2024-01-23 687.41 687.41 687.41 687.41 0.0M
2024-01-22 673.14 673.14 673.14 673.14 0.0M
2024-01-19 670.26 670.26 670.26 670.26 0.0M
2024-01-18 666.92 666.92 666.92 666.92 0.0M
2024-01-17 670.95 670.95 670.95 670.95 0.0M
2024-01-16 669.68 669.68 669.68 669.68 0.0M
2024-01-15 668.08 668.08 668.08 668.08 0.0M
2024-01-12 675.68 675.68 675.68 675.68 0.0M
2024-01-11 681.18 681.18 681.18 681.18 0.0M
2024-01-10 677.05 677.05 677.05 677.05 0.0M
2024-01-09 680.60 680.60 680.60 680.60 0.0M
2024-01-08 675.10 675.10 675.10 675.10 0.0M
2024-01-05 680.98 680.98 680.98 680.98 0.0M
2024-01-04 684.87 684.87 684.87 684.87 0.0M
2024-01-03 704.52 704.52 704.52 704.52 0.0M
2024-01-02 700.95 700.95 700.95 700.95 0.0M