Invesco S&P SmallCap 600 Revenue ETF (RWJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.00

-0.73

(-1.79%)

A partir del 03:02PM EDT. Mercado abierto.

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	40.30	40.36	39.94	40.00	40.00	83,363
29 abr 2024	40.54	40.79	40.52	40.73	40.73	109,100
26 abr 2024	40.18	40.51	40.09	40.42	40.42	93,900
25 abr 2024	40.03	40.25	39.69	40.19	40.19	99,700
24 abr 2024	40.60	40.62	40.20	40.51	40.51	191,600
23 abr 2024	39.90	40.82	39.86	40.73	40.73	135,400
22 abr 2024	39.78	40.22	39.56	39.92	39.92	213,800
19 abr 2024	39.14	39.73	39.08	39.67	39.67	136,300
18 abr 2024	39.29	39.75	39.14	39.25	39.25	360,100
17 abr 2024	39.70	39.77	39.10	39.16	39.16	156,900
16 abr 2024	39.46	39.59	39.09	39.41	39.41	142,700
15 abr 2024	40.21	40.49	39.52	39.71	39.71	167,500
12 abr 2024	40.58	40.70	39.94	40.06	40.06	143,500
11 abr 2024	40.81	40.88	40.35	40.77	40.77	150,800
10 abr 2024	40.81	41.04	40.34	40.58	40.58	220,000
09 abr 2024	41.76	41.95	41.52	41.84	41.84	140,700
08 abr 2024	41.70	41.87	41.56	41.70	41.70	120,900
05 abr 2024	41.26	41.57	41.17	41.37	41.37	125,100
04 abr 2024	42.22	42.31	41.24	41.36	41.36	145,500
03 abr 2024	41.48	41.88	41.43	41.76	41.76	201,000
02 abr 2024	41.93	41.93	41.35	41.51	41.51	146,100
01 abr 2024	42.82	42.82	42.30	42.30	42.30	245,600
28 mar 2024	42.70	43.02	42.55	42.81	42.81	150,700
27 mar 2024	41.80	42.65	41.80	42.65	42.65	102,700
26 mar 2024	41.79	41.88	41.45	41.45	41.45	120,500
25 mar 2024	41.73	41.95	41.53	41.53	41.53	134,400
22 mar 2024	42.21	42.31	41.58	41.59	41.59	126,800
21 mar 2024	41.87	42.27	41.70	42.12	42.12	137,200
20 mar 2024	40.76	41.83	40.58	41.68	41.68	216,300
19 mar 2024	40.35	40.89	40.35	40.85	40.85	235,400
18 mar 2024	40.68	40.82	40.35	40.49	40.49	125,900
18 mar 2024	0.13 Dividendo
15 mar 2024	40.49	40.91	40.49	40.81	40.68	163,300
14 mar 2024	41.07	41.07	40.25	40.56	40.43	102,200
13 mar 2024	41.01	41.45	40.96	41.22	41.09	97,900
12 mar 2024	41.14	41.24	40.71	40.94	40.81	110,200
11 mar 2024	41.21	41.37	40.84	41.09	40.96	108,500
08 mar 2024	41.70	41.94	41.18	41.32	41.19	132,200
07 mar 2024	41.29	41.49	41.23	41.34	41.21	174,300
06 mar 2024	41.57	41.57	40.75	40.93	40.80	136,000
05 mar 2024	41.17	41.60	41.10	41.22	41.09	234,800
04 mar 2024	41.80	41.89	41.34	41.41	41.28	138,300
01 mar 2024	41.66	41.80	41.23	41.68	41.55	251,200
29 feb 2024	41.69	41.90	41.34	41.58	41.45	222,000
28 feb 2024	41.26	41.54	41.02	41.17	41.04	189,700
27 feb 2024	41.33	41.59	41.27	41.52	41.39	166,000
26 feb 2024	41.04	41.24	40.80	41.00	40.87	87,600
23 feb 2024	40.88	41.28	40.72	41.02	40.89	363,000
22 feb 2024	40.78	40.89	40.56	40.81	40.68	162,200
21 feb 2024	40.70	40.86	40.41	40.71	40.58	159,600
20 feb 2024	40.85	41.11	40.78	40.91	40.78	480,200
16 feb 2024	41.44	41.77	41.20	41.31	41.18	155,400
15 feb 2024	41.32	41.98	41.30	41.96	41.83	185,300
14 feb 2024	40.80	41.10	40.38	40.99	40.86	151,300
13 feb 2024	40.52	40.71	39.95	40.27	40.14	126,300
12 feb 2024	40.94	41.88	40.94	41.71	41.58	214,400
09 feb 2024	40.38	40.80	40.11	40.79	40.66	175,500
08 feb 2024	39.79	40.38	39.60	40.38	40.25	216,100
07 feb 2024	40.05	40.05	39.62	39.82	39.69	166,000
06 feb 2024	39.49	40.01	39.34	39.89	39.76	201,700
05 feb 2024	39.79	39.79	39.18	39.54	39.41	214,800
02 feb 2024	40.02	40.42	39.72	40.19	40.06	177,400
01 feb 2024	40.06	40.41	39.48	40.40	40.27	296,500
31 ene 2024	40.65	40.91	39.68	39.77	39.64	243,400
30 ene 2024	40.63	40.87	40.54	40.76	40.63	135,500
29 ene 2024	40.52	40.86	40.16	40.81	40.68	206,600
26 ene 2024	40.46	40.70	40.36	40.49	40.36	300,800
25 ene 2024	40.27	40.52	39.89	40.30	40.17	104,100
24 ene 2024	40.48	40.48	39.62	39.71	39.58	119,200
23 ene 2024	40.58	40.76	39.89	40.05	39.92	106,100
22 ene 2024	39.64	40.22	39.64	40.17	40.04	199,000
19 ene 2024	39.22	39.37	38.66	39.29	39.16	159,200
18 ene 2024	38.91	39.00	38.48	38.97	38.85	100,100
17 ene 2024	38.57	38.84	38.35	38.56	38.44	170,800
16 ene 2024	39.24	39.33	38.96	39.10	38.98	127,600
12 ene 2024	40.25	40.35	39.46	39.63	39.50	276,500
11 ene 2024	39.96	39.96	39.36	39.77	39.64	322,600
10 ene 2024	39.94	40.11	39.59	40.09	39.96	140,800
09 ene 2024	40.09	40.13	39.80	39.98	39.85	130,900
08 ene 2024	39.96	40.52	39.72	40.48	40.35	121,100
05 ene 2024	39.73	40.55	39.73	39.95	39.82	180,000
04 ene 2024	40.21	40.29	39.95	39.95	39.82	170,200
03 ene 2024	41.01	41.01	40.07	40.17	40.04	327,400
02 ene 2024	41.18	41.76	41.03	41.37	41.24	601,000
29 dic 2023	41.87	42.02	41.41	41.43	41.30	123,500
28 dic 2023	41.94	42.10	41.79	41.97	41.84	178,800
27 dic 2023	42.06	42.27	41.86	42.10	41.97	125,600
26 dic 2023	41.66	42.14	41.51	42.06	41.93	150,300
22 dic 2023	41.45	41.84	41.25	41.49	41.36	195,100
21 dic 2023	41.13	41.32	40.82	41.29	41.16	149,800
20 dic 2023	41.34	41.80	40.57	40.64	40.51	332,800
19 dic 2023	40.76	41.54	40.69	41.44	41.31	214,500
18 dic 2023	40.76	40.88	40.43	40.53	40.40	200,500
18 dic 2023	0.164 Dividendo
15 dic 2023	41.28	41.28	40.52	40.76	40.47	230,300
14 dic 2023	40.49	41.34	40.49	41.09	40.79	184,700
13 dic 2023	38.46	39.84	38.06	39.76	39.47	195,000
12 dic 2023	38.57	38.61	38.19	38.46	38.18	133,600
11 dic 2023	38.52	38.65	38.31	38.60	38.32	342,000
08 dic 2023	38.26	38.70	38.23	38.48	38.20	182,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,065.29-50.88(-0.99%)

Dow Jones37,959.29-426.80(-1.11%)

Nasdaq15,787.03-196.06(-1.23%)

Russell 20001,985.88-30.15(-1.50%)

Petróleo81.75-0.88(-1.06%)

Oro2,303.10-54.60(-2.32%)

Invesco S&P SmallCap 600 Revenue ETF (RWJ)

S&P 500
5,065.29
-50.88(-0.99%)

Dow Jones
37,959.29
-426.80(-1.11%)

Nasdaq
15,787.03
-196.06(-1.23%)

Russell 2000
1,985.88
-30.15(-1.50%)

Petróleo
81.75
-0.88(-1.06%)

Oro
2,303.10
-54.60(-2.32%)