Invesco S&P SmallCap 600 ... (RWJ)
AMEX: RWJ
· Real-Time Price · USD
48.37
0.07 (0.14%)
At close: Oct 01, 2025, 1:38 PM
RWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.97 | 48.31 | 47.76 | 48.30 | n/a | 0.46% | 128,434 |
| Sep 29, 2025 | 48.35 | 48.35 | 47.70 | 48.08 | n/a | -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 |
| Sep 5, 2025 | 48.43 | 49.05 | 48.14 | 48.52 | 48.37 | 0.48% | 182,800 |
| Sep 4, 2025 | 47.69 | 48.33 | 47.58 | 48.29 | 48.14 | 1.68% | 85,100 |
| Sep 3, 2025 | 47.41 | 47.84 | 47.24 | 47.49 | 47.34 | -0.25% | 94,200 |
Page 1 of 136