Skip to main content

Invesco Exchange-Traded Fund Trust II Invesco S&P SmallCap 600 Revenue ETF (NY:RWJ)

48.14 -0.84 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 48.68 48.72 48.08 48.14 132,382 -0.84(-1.71%)
Sep 11, 2025 47.98 48.98 47.98 48.98 199,172 +1.22(+2.55%)
Sep 10, 2025 47.96 48.17 47.61 47.76 166,922 -0.29(-0.60%)
Sep 09, 2025 48.35 48.35 47.80 48.05 265,777 -0.36(-0.74%)
Sep 08, 2025 48.64 48.64 47.88 48.41 142,450 -0.11(-0.23%)
Sep 05, 2025 48.43 49.05 48.14 48.52 182,786 +0.23(+0.48%)
Sep 04, 2025 47.69 48.33 47.58 48.29 85,080 +0.80(+1.68%)
Sep 03, 2025 47.41 47.84 47.24 47.49 94,157 -0.12(-0.25%)
Sep 02, 2025 47.23 47.61 47.09 47.61 95,300 -0.31(-0.65%)
Aug 29, 2025 48.00 48.17 47.69 47.92 146,932 +0.01(+0.02%)
Aug 28, 2025 48.30 48.30 47.64 47.91 199,470 -0.22(-0.46%)
Aug 27, 2025 47.55 48.20 47.55 48.13 232,623 +0.65(+1.37%)
Aug 26, 2025 47.46 47.76 47.39 47.48 120,798 -0.02(-0.04%)
Aug 25, 2025 47.51 47.67 47.46 47.50 104,124 -0.24(-0.50%)
Aug 22, 2025 46.07 47.81 46.07 47.74 161,044 +1.92(+4.19%)
Aug 21, 2025 45.60 45.88 45.40 45.82 202,426 -0.04(-0.09%)
Aug 20, 2025 46.14 46.16 45.73 45.86 114,553 -0.32(-0.69%)
Aug 19, 2025 46.14 46.71 45.98 46.18 79,215 +0.09(+0.20%)
Aug 18, 2025 45.94 46.19 45.92 46.09 99,706 +0.17(+0.37%)
Aug 15, 2025 46.37 46.47 45.86 45.92 144,818 -0.39(-0.84%)
Aug 14, 2025 46.21 46.34 45.80 46.31 133,703 -0.55(-1.17%)
Aug 13, 2025 45.72 46.98 45.72 46.86 140,478 +1.33(+2.92%)
Aug 12, 2025 44.38 45.56 44.38 45.53 104,050 +1.50(+3.41%)
Aug 11, 2025 44.23 44.42 43.82 44.03 102,788 -0.14(-0.32%)
Aug 08, 2025 44.31 44.40 44.01 44.17 107,348 +0.12(+0.27%)
Aug 07, 2025 44.66 44.72 43.90 44.05 358,751 -0.17(-0.38%)
Aug 06, 2025 44.22 44.31 44.05 44.22 159,582 +0.24(+0.55%)
Aug 05, 2025 43.79 44.07 43.36 43.98 62,984 +0.28(+0.64%)
Aug 04, 2025 43.26 43.70 43.20 43.70 60,003 +0.82(+1.91%)
Aug 01, 2025 43.35 43.35 42.51 42.88 133,218 -1.10(-2.50%)
Jul 31, 2025 44.24 44.41 43.84 43.98 99,079 -0.50(-1.12%)
Jul 30, 2025 45.20 45.35 44.26 44.48 90,625 -0.66(-1.46%)
Jul 29, 2025 45.71 45.79 45.04 45.14 92,261 -0.39(-0.86%)
Jul 28, 2025 45.72 45.82 45.38 45.53 198,801 -0.19(-0.42%)
Jul 25, 2025 45.67 45.76 45.17 45.72 100,128 +0.32(+0.70%)
Jul 24, 2025 46.04 46.04 45.36 45.40 148,378 -0.86(-1.86%)
Jul 23, 2025 45.87 46.30 45.68 46.26 174,921 +0.73(+1.60%)
Jul 22, 2025 45.10 45.72 45.07 45.53 126,416 +1.07(+2.41%)
Jul 21, 2025 44.72 45.07 44.43 44.46 135,229 +0.02(+0.05%)
Jul 18, 2025 45.18 45.18 44.35 44.44 155,080 -0.53(-1.18%)
Jul 17, 2025 44.45 45.05 44.45 44.97 159,331 +0.42(+0.94%)
Jul 16, 2025 44.59 44.62 43.77 44.55 153,168 +0.31(+0.70%)
Jul 15, 2025 45.51 45.51 44.22 44.24 110,878 -1.12(-2.47%)
Jul 14, 2025 45.26 45.36 44.92 45.36 115,823 +0.00(+0.00%)
Jul 11, 2025 45.55 45.58 45.25 45.36 250,282 -0.56(-1.23%)
Jul 10, 2025 45.28 46.23 45.28 45.92 304,838 +0.64(+1.42%)
Jul 09, 2025 45.23 45.33 44.75 45.28 87,407 +0.23(+0.51%)
Jul 08, 2025 44.74 45.36 44.65 45.05 90,727 +0.41(+0.92%)
Jul 07, 2025 44.98 45.50 44.48 44.64 151,482 -0.72(-1.59%)
Jul 03, 2025 45.37 45.57 45.30 45.36 110,694 +0.09(+0.20%)
Jul 02, 2025 44.56 45.27 44.40 45.27 298,139 +0.81(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.