Canada markets closed

Invesco S&P MidCap 400 Revenue ETF (RWK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.21-0.25 (-0.22%)
At close: 04:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024114.55113.91112.46113.21113.2122,278
May 31, 2024112.36113.48112.03113.46113.4622,700
May 30, 2024111.35112.00111.13111.95111.9516,500
May 29, 2024111.39111.39110.51110.77110.7716,200
May 28, 2024113.38113.38112.08112.38112.3816,100
May 24, 2024112.71112.85112.30112.76112.7614,900
May 23, 2024113.69113.69111.58112.03112.0316,100
May 22, 2024114.06114.06112.82113.30113.3017,800
May 21, 2024114.32114.32113.65114.14114.1412,300
May 20, 2024114.33114.76114.00114.34114.3411,300
May 17, 2024114.58114.58114.12114.41114.4110,400
May 16, 2024115.26115.26114.45114.48114.4813,000
May 15, 2024115.52115.52114.61115.19115.1918,600
May 14, 2024115.02115.11114.19114.84114.8424,700
May 13, 2024113.88114.59113.50113.50113.5016,400
May 10, 2024113.65113.65112.79113.12113.1226,200
May 09, 2024112.18113.20112.10113.20113.2026,600
May 08, 2024111.39111.99111.39111.93111.9378,600
May 07, 2024112.04112.64111.96111.96111.9621,100
May 06, 2024111.11111.78111.11111.78111.7812,200
May 03, 2024110.54110.54109.66109.96109.9610,000
May 02, 2024108.67109.21107.76109.21109.2122,200
May 01, 2024107.76109.44107.25107.51107.5114,600
Apr 30, 2024109.26109.26107.79107.79107.7918,400
Apr 29, 2024109.60110.08109.60109.90109.9017,800
Apr 26, 2024108.95109.48108.84109.20109.2070,600
Apr 25, 2024108.33108.90107.81108.61108.6110,900
Apr 24, 2024109.16109.57108.78109.46109.4611,200
Apr 23, 2024108.27109.61108.27109.23109.2318,000
Apr 22, 2024107.67108.73107.12108.29108.2920,600
Apr 19, 2024106.43107.45106.43107.09107.0924,500
Apr 18, 2024107.16107.56106.17106.43106.4353,600
Apr 17, 2024108.23108.23106.65106.65106.6519,900
Apr 16, 2024108.07108.12107.00107.82107.8223,100
Apr 15, 2024109.94110.45107.82108.27108.2711,500
Apr 12, 2024110.92111.16109.00109.44109.4423,600
Apr 11, 2024111.52111.52110.40111.11111.1131,100
Apr 10, 2024111.45111.95110.66111.10111.1025,300
Apr 09, 2024113.60113.76112.50113.31113.3113,800
Apr 08, 2024113.24113.55112.98113.23113.2334,600
Apr 05, 2024112.11113.10112.11112.93112.9322,200
Apr 04, 2024114.62114.62111.84112.09112.0917,400
Apr 03, 2024112.90113.80112.90113.72113.7235,300
Apr 02, 2024113.54113.54112.63113.17113.1753,000
Apr 01, 2024115.53115.53114.33114.45114.4520,600
Mar 28, 2024114.70115.36114.70115.10115.1019,800
Mar 27, 2024113.21114.70113.21114.70114.7014,900
Mar 26, 2024113.19113.19112.50112.51112.5122,200
Mar 25, 2024112.46112.94112.46112.61112.6115,400
Mar 22, 2024113.59113.59112.27112.43112.4315,100
Mar 21, 2024112.76113.51112.67113.35113.3529,600
Mar 20, 2024110.40112.14110.30112.01112.0121,400
Mar 19, 2024109.41110.58109.41110.31110.3142,000
Mar 18, 2024110.20110.20109.49109.51109.5118,800
Mar 18, 20240.325 Dividend
Mar 15, 2024109.82110.58109.82110.13109.8037,500
Mar 14, 2024110.80111.15109.18110.03109.7123,300
Mar 13, 2024110.57111.30110.57111.04110.7117,000
Mar 12, 2024110.30110.47109.46110.26109.9315,600
Mar 11, 2024110.08110.08109.08109.70109.3815,300
Mar 08, 2024111.22111.22109.66110.10109.7813,700
Mar 07, 2024109.81110.54109.81110.49110.1612,300
Mar 06, 2024109.83109.83108.78109.11108.7920,600
Mar 05, 2024108.60109.52108.45108.95108.6319,900
Mar 04, 2024109.41109.63108.93109.06108.7453,200
Mar 01, 2024107.91108.57107.47108.52108.2030,200
Feb 29, 2024107.71107.85107.00107.78107.4623,400
Feb 28, 2024106.97107.39106.83106.94106.6216,600
Feb 27, 2024107.29107.37106.72107.24106.9227,000
Feb 26, 2024106.99107.12106.44106.70106.3951,800
Feb 23, 2024106.44106.96106.28106.77106.4513,700
Feb 22, 2024105.52106.30105.45106.15105.8417,100
Feb 21, 2024104.38105.01104.29105.01104.7015,000
Feb 20, 2024104.81104.84104.30104.84104.5327,300
Feb 16, 2024106.14106.50105.55105.56105.2510,100
Feb 15, 2024105.37106.61105.37106.61106.3019,300
Feb 14, 2024104.48105.04103.59104.86104.5520,000
Feb 13, 2024104.32104.37102.70103.49103.1822,100
Feb 12, 2024105.70106.99105.70106.78106.4693,000
Feb 09, 2024105.02105.49104.43105.49105.1819,200
Feb 08, 2024103.93104.80103.72104.80104.4918,600
Feb 07, 2024103.96104.05103.20103.87103.5672,900
Feb 06, 2024103.33103.64102.95103.53103.2223,200
Feb 05, 2024103.56103.56102.22103.18102.8824,800
Feb 02, 2024103.81104.61103.11104.29103.9839,900
Feb 01, 2024103.62104.51102.61104.51104.2015,800
Jan 31, 2024104.98104.98102.83103.09102.7925,300
Jan 30, 2024104.65105.17104.28105.01104.7038,500
Jan 29, 2024104.22104.82103.65104.69104.3822,700
Jan 26, 2024104.36104.48103.88104.18103.8721,500
Jan 25, 2024103.91103.95103.10103.87103.5622,600
Jan 24, 2024104.45104.45102.59102.81102.5119,900
Jan 23, 2024104.21104.21102.96103.29102.9922,700
Jan 22, 2024103.05103.80103.05103.62103.3136,500
Jan 19, 2024102.10102.51101.06102.42102.1226,200
Jan 18, 2024101.46101.74100.67101.72101.4223,100
Jan 17, 2024100.63101.26100.31101.10100.8023,400
Jan 16, 2024101.64101.98101.22101.58101.2820,500
Jan 12, 2024103.47103.71102.18102.35102.0517,300
Jan 11, 2024102.86102.86101.87102.69102.3915,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...