U.S. markets closed

Invesco S&P MidCap 400 Revenue ETF (RWK)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.96+0.75 (+0.69%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024110.54110.46109.66109.96109.9610,048
02 may 2024108.67109.21107.76109.21109.2122,200
01 may 2024107.76109.44107.25107.51107.5114,600
30 abr 2024109.26109.26107.79107.79107.7918,400
29 abr 2024109.60110.08109.60109.90109.9017,800
26 abr 2024108.95109.48108.84109.20109.2070,600
25 abr 2024108.33108.90107.81108.61108.6110,900
24 abr 2024109.16109.57108.78109.46109.4611,200
23 abr 2024108.27109.61108.27109.23109.2318,000
22 abr 2024107.67108.73107.12108.29108.2920,600
19 abr 2024106.43107.45106.43107.09107.0924,500
18 abr 2024107.16107.56106.17106.43106.4353,600
17 abr 2024108.23108.23106.65106.65106.6519,900
16 abr 2024108.07108.12107.00107.82107.8223,100
15 abr 2024109.94110.45107.82108.27108.2711,500
12 abr 2024110.92111.16109.00109.44109.4423,600
11 abr 2024111.52111.52110.40111.11111.1131,100
10 abr 2024111.45111.95110.66111.10111.1025,300
09 abr 2024113.60113.76112.50113.31113.3113,800
08 abr 2024113.24113.55112.98113.23113.2334,600
05 abr 2024112.11113.10112.11112.93112.9322,200
04 abr 2024114.62114.62111.84112.09112.0917,400
03 abr 2024112.90113.80112.90113.72113.7235,300
02 abr 2024113.54113.54112.63113.17113.1753,000
01 abr 2024115.53115.53114.33114.45114.4520,600
28 mar 2024114.70115.36114.70115.10115.1019,800
27 mar 2024113.21114.70113.21114.70114.7014,900
26 mar 2024113.19113.19112.50112.51112.5122,200
25 mar 2024112.46112.94112.46112.61112.6115,400
22 mar 2024113.59113.59112.27112.43112.4315,100
21 mar 2024112.76113.51112.67113.35113.3529,600
20 mar 2024110.40112.14110.30112.01112.0121,400
19 mar 2024109.41110.58109.41110.31110.3142,000
18 mar 2024110.20110.20109.49109.51109.5118,800
18 mar 20240.325 Dividendo
15 mar 2024109.82110.58109.82110.13109.8037,500
14 mar 2024110.80111.15109.18110.03109.7123,300
13 mar 2024110.57111.30110.57111.04110.7117,000
12 mar 2024110.30110.47109.46110.26109.9315,600
11 mar 2024110.08110.08109.08109.70109.3815,300
08 mar 2024111.22111.22109.66110.10109.7813,700
07 mar 2024109.81110.54109.81110.49110.1612,300
06 mar 2024109.83109.83108.78109.11108.7920,600
05 mar 2024108.60109.52108.45108.95108.6319,900
04 mar 2024109.41109.63108.93109.06108.7453,200
01 mar 2024107.91108.57107.47108.52108.2030,200
29 feb 2024107.71107.85107.00107.78107.4623,400
28 feb 2024106.97107.39106.83106.94106.6216,600
27 feb 2024107.29107.37106.72107.24106.9227,000
26 feb 2024106.99107.12106.44106.70106.3951,800
23 feb 2024106.44106.96106.28106.77106.4513,700
22 feb 2024105.52106.30105.45106.15105.8417,100
21 feb 2024104.38105.01104.29105.01104.7015,000
20 feb 2024104.81104.84104.30104.84104.5327,300
16 feb 2024106.14106.50105.55105.56105.2510,100
15 feb 2024105.37106.61105.37106.61106.3019,300
14 feb 2024104.48105.04103.59104.86104.5520,000
13 feb 2024104.32104.37102.70103.49103.1822,100
12 feb 2024105.70106.99105.70106.78106.4693,000
09 feb 2024105.02105.49104.43105.49105.1819,200
08 feb 2024103.93104.80103.72104.80104.4918,600
07 feb 2024103.96104.05103.20103.87103.5672,900
06 feb 2024103.33103.64102.95103.53103.2223,200
05 feb 2024103.56103.56102.22103.18102.8824,800
02 feb 2024103.81104.61103.11104.29103.9839,900
01 feb 2024103.62104.51102.61104.51104.2015,800
31 ene 2024104.98104.98102.83103.09102.7925,300
30 ene 2024104.65105.17104.28105.01104.7038,500
29 ene 2024104.22104.82103.65104.69104.3822,700
26 ene 2024104.36104.48103.88104.18103.8721,500
25 ene 2024103.91103.95103.10103.87103.5622,600
24 ene 2024104.45104.45102.59102.81102.5119,900
23 ene 2024104.21104.21102.96103.29102.9922,700
22 ene 2024103.05103.80103.05103.62103.3136,500
19 ene 2024102.10102.51101.06102.42102.1226,200
18 ene 2024101.46101.74100.67101.72101.4223,100
17 ene 2024100.63101.26100.31101.10100.8023,400
16 ene 2024101.64101.98101.22101.58101.2820,500
12 ene 2024103.47103.71102.18102.35102.0517,300
11 ene 2024102.86102.86101.87102.69102.3915,400
10 ene 2024102.98103.15102.46102.79102.4916,700
09 ene 2024102.77103.03102.26102.83102.5328,400
08 ene 2024102.37103.47101.89103.46103.1519,300
05 ene 2024101.48103.06101.48102.37102.07101,500
04 ene 2024102.30102.57101.86101.91101.6115,700
03 ene 2024103.67103.67102.13102.18101.8830,300
02 ene 2024104.79105.49104.29104.65104.3427,600
29 dic 2023105.50105.51104.92105.03104.7221,300
28 dic 2023105.77106.11105.61105.87105.5646,000
27 dic 2023106.18106.23105.65105.94105.6318,500
26 dic 2023105.46106.25105.29105.95105.6417,200
22 dic 2023105.26105.73104.88105.12104.8120,400
21 dic 2023104.60104.90103.88104.69104.3824,500
20 dic 2023105.14105.65103.44103.51103.2036,600
19 dic 2023104.31105.22104.31105.13104.8220,800
18 dic 2023104.20104.20103.40103.62103.3123,300
18 dic 20230.289 Dividendo
15 dic 2023104.25104.25103.05103.46102.8723,100
14 dic 2023102.77104.30102.77104.08103.4823,000
13 dic 202399.17101.4298.38101.42100.8464,100
*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...