Invesco S&P SmallCap 600 ... (RWJ)
AMEX: RWJ
· Real-Time Price · USD
49.09
-0.13 (-0.26%)
At close: Oct 06, 2025, 10:23 AM
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.00 | 49.71 | 49.00 | 49.22 | 49.22 | 0.84% | 83,448 |
| Oct 2, 2025 | 48.60 | 48.94 | 48.43 | 48.81 | 48.81 | 0.31% | 77,905 |
| Oct 1, 2025 | 48.13 | 48.75 | 48.13 | 48.66 | 48.66 | 0.75% | 112,209 |
| Sep 30, 2025 | 47.97 | 48.31 | 47.76 | 48.30 | 48.30 | 0.46% | 128,437 |
| Sep 29, 2025 | 48.35 | 48.35 | 47.70 | 48.08 | 48.08 | -0.08% | 143,100 |
| Sep 26, 2025 | 47.60 | 48.14 | 47.54 | 48.12 | 48.12 | 1.24% | 80,700 |
| Sep 25, 2025 | 47.72 | 47.80 | 47.34 | 47.53 | 47.53 | -1.10% | 83,931 |
| Sep 24, 2025 | 48.24 | 48.53 | 47.93 | 48.06 | 48.06 | -0.33% | 93,800 |
| Sep 23, 2025 | 48.35 | 48.93 | 48.13 | 48.22 | 48.22 | 0.06% | 129,210 |
| Sep 22, 2025 | 48.02 | 48.33 | 47.94 | 48.19 | 48.19 | -0.31% | 85,721 |
| Sep 19, 2025 | 49.19 | 49.26 | 48.28 | 48.34 | 48.19 | -1.55% | 141,200 |
| Sep 18, 2025 | 48.47 | 49.14 | 48.33 | 49.10 | 48.95 | 1.70% | 142,437 |
| Sep 17, 2025 | 48.24 | 49.49 | 47.90 | 48.28 | 48.13 | 0.31% | 214,500 |
| Sep 16, 2025 | 48.18 | 48.25 | 47.84 | 48.13 | 47.98 | -0.10% | 206,130 |
| Sep 15, 2025 | 48.29 | 48.39 | 48.00 | 48.18 | 48.03 | 0.08% | 118,900 |
| Sep 12, 2025 | 48.68 | 48.72 | 48.08 | 48.14 | 47.99 | -1.71% | 132,400 |
| Sep 11, 2025 | 47.98 | 48.98 | 47.98 | 48.98 | 48.83 | 2.55% | 199,200 |
| Sep 10, 2025 | 47.96 | 48.17 | 47.61 | 47.76 | 47.61 | -0.60% | 166,922 |
| Sep 9, 2025 | 48.35 | 48.35 | 47.80 | 48.05 | 47.90 | -0.74% | 265,800 |
| Sep 8, 2025 | 48.64 | 48.64 | 47.88 | 48.41 | 48.26 | -0.23% | 142,500 |
Page 1 of 136