Invesco S

RWJ
🏛️ Estados Unidos →
48.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 41.87 42.02 41.41 41.43 0.1M
2023-12-28 41.94 42.10 41.79 41.97 0.2M
2023-12-27 42.06 42.27 41.86 42.10 0.1M
2023-12-26 41.66 42.14 41.51 42.06 0.2M
2023-12-22 41.45 41.84 41.25 41.49 0.2M
2023-12-21 41.13 41.32 40.82 41.29 0.1M
2023-12-20 41.34 41.80 40.57 40.64 0.3M
2023-12-19 40.76 41.54 40.69 41.44 0.2M
2023-12-18 40.76 40.88 40.43 40.53 0.2M
2023-12-15 41.28 41.28 40.52 40.76 0.2M
2023-12-14 40.49 41.34 40.49 41.09 0.2M
2023-12-13 38.46 39.84 38.06 39.76 0.2M
2023-12-12 38.57 38.61 38.19 38.46 0.1M
2023-12-11 38.52 38.65 38.31 38.60 0.3M
2023-12-08 38.26 38.70 38.23 38.48 0.2M
2023-12-07 37.94 38.30 37.70 38.30 0.3M
2023-12-06 38.26 38.76 37.75 37.75 0.3M
2023-12-05 38.49 38.49 37.87 37.96 0.2M
2023-12-04 37.92 38.64 37.92 38.59 0.2M
2023-12-01 36.68 38.14 36.56 38.08 0.2M
2023-11-30 36.94 37.00 36.55 36.79 0.2M
2023-11-29 36.86 37.32 36.69 36.78 0.1M
2023-11-28 36.61 36.82 36.26 36.49 0.2M
2023-11-27 36.68 36.79 36.51 36.67 0.1M
2023-11-24 36.72 36.95 36.66 36.88 0.0M
2023-11-22 36.80 37.00 36.55 36.67 0.2M
2023-11-21 36.76 36.82 36.53 36.60 0.3M
2023-11-20 36.75 37.04 36.55 37.01 0.2M
2023-11-17 36.57 36.80 36.50 36.76 0.2M
2023-11-16 36.78 36.91 36.02 36.23 0.2M
2023-11-15 36.80 37.49 36.77 37.01 0.2M
2023-11-14 35.87 36.84 35.87 36.81 0.2M
2023-11-13 34.73 35.04 34.56 34.78 0.3M
2023-11-10 34.77 35.07 34.41 34.90 0.4M
2023-11-09 35.31 35.31 34.49 34.54 0.2M
2023-11-08 35.54 35.60 35.00 35.07 0.2M
2023-11-07 35.68 35.78 35.41 35.55 0.3M
2023-11-06 36.30 36.30 35.73 35.86 0.1M
2023-11-03 35.80 36.63 35.80 36.35 0.3M
2023-11-02 34.50 35.27 34.50 35.27 0.2M
2023-11-01 33.95 34.12 33.59 34.06 0.2M
2023-10-31 33.92 34.16 33.80 34.10 0.2M
2023-10-30 33.85 34.16 33.61 33.83 0.2M
2023-10-27 34.15 34.15 33.50 33.62 0.2M
2023-10-26 34.00 34.38 33.85 34.11 0.1M
2023-10-25 34.05 34.22 33.79 33.87 0.2M
2023-10-24 34.39 34.63 34.14 34.28 0.2M
2023-10-23 34.51 34.78 34.21 34.22 0.2M
2023-10-20 35.00 35.11 34.64 34.64 0.2M
2023-10-19 35.51 35.75 34.94 35.03 0.2M
2023-10-18 35.93 35.93 35.53 35.60 0.2M
2023-10-17 35.39 36.42 35.39 36.22 0.2M
2023-10-16 35.25 35.75 35.25 35.65 0.2M
2023-10-13 35.51 35.51 34.85 34.97 0.2M
2023-10-12 36.13 36.13 35.09 35.35 0.2M
2023-10-11 36.08 36.27 35.76 36.07 0.1M
2023-10-10 35.62 36.24 35.62 36.01 0.2M
2023-10-09 35.02 35.69 34.94 35.53 0.2M
2023-10-06 34.89 35.49 34.56 35.19 0.1M
2023-10-05 35.08 35.28 34.80 35.08 0.4M
2023-10-04 35.18 35.32 34.75 35.20 0.3M
2023-10-03 35.68 35.76 35.06 35.24 0.3M
2023-10-02 36.34 36.44 35.74 35.93 0.2M
2023-09-29 36.86 36.90 36.36 36.42 0.1M
2023-09-28 36.18 36.78 36.18 36.54 0.2M
2023-09-27 35.95 36.32 35.83 36.18 0.1M
2023-09-26 36.18 36.45 35.65 35.65 0.2M
2023-09-25 36.29 36.77 36.28 36.63 0.1M
2023-09-22 36.81 36.90 36.45 36.51 0.1M
2023-09-21 36.76 36.99 36.65 36.65 0.1M
2023-09-20 37.49 37.74 37.01 37.06 0.1M
2023-09-19 37.37 37.58 37.17 37.25 0.2M
2023-09-18 37.60 37.64 37.28 37.28 0.2M
2023-09-15 37.95 37.99 37.47 37.66 0.1M
2023-09-14 37.61 38.09 37.61 38.05 0.1M
2023-09-13 37.58 37.64 37.08 37.24 0.2M
2023-09-12 37.50 37.70 37.43 37.51 0.3M
2023-09-11 37.68 37.87 37.47 37.54 0.1M
2023-09-08 37.63 37.66 37.30 37.47 0.1M
2023-09-07 37.74 37.79 37.40 37.56 0.1M
2023-09-06 38.12 38.35 37.68 37.86 0.1M
2023-09-05 39.10 39.10 38.08 38.10 0.2M
2023-09-01 39.13 39.47 39.13 39.35 0.2M
2023-08-31 38.93 39.12 38.77 38.77 0.1M
2023-08-30 38.64 38.99 38.49 38.82 0.2M
2023-08-29 38.25 38.71 38.02 38.65 0.2M
2023-08-28 37.99 38.48 37.99 38.17 0.2M
2023-08-25 38.05 38.23 37.46 37.82 0.2M
2023-08-24 38.08 38.42 37.80 37.80 0.1M
2023-08-23 37.92 38.24 37.74 38.15 0.6M
2023-08-22 38.17 38.27 37.80 37.88 0.1M
2023-08-21 38.53 38.62 37.98 38.10 0.1M
2023-08-18 38.00 38.58 37.91 38.49 0.1M
2023-08-17 38.69 38.83 38.20 38.22 0.1M
2023-08-16 38.91 39.21 38.50 38.50 0.1M
2023-08-15 39.29 39.29 38.86 38.90 0.1M
2023-08-14 39.47 39.51 39.16 39.51 0.1M
2023-08-11 39.71 39.94 39.58 39.71 0.2M
2023-08-10 40.11 40.48 39.56 39.75 0.1M
2023-08-09 40.14 40.14 39.72 39.93 0.2M
2023-08-08 39.76 40.09 39.40 40.09 0.2M
2023-08-07 40.07 40.24 39.80 40.13 0.1M
2023-08-04 39.98 40.38 39.72 40.00 0.2M
2023-08-03 39.75 40.12 39.45 39.86 0.2M
2023-08-02 40.00 40.03 39.65 39.88 0.6M
2023-08-01 40.24 40.43 39.87 40.43 0.2M
2023-07-31 40.12 40.46 40.12 40.41 0.2M
2023-07-28 40.09 40.20 39.84 40.02 0.3M
2023-07-27 40.46 40.46 39.57 39.72 0.1M
2023-07-26 39.84 40.28 39.84 40.19 0.1M
2023-07-25 39.78 40.09 39.69 39.84 0.2M
2023-07-24 39.56 40.01 39.46 39.88 0.1M
2023-07-21 40.10 40.10 39.49 39.52 0.2M
2023-07-20 39.97 39.97 39.53 39.79 0.2M
2023-07-19 39.61 39.99 39.59 39.90 0.3M
2023-07-18 38.98 39.67 38.88 39.43 0.1M
2023-07-17 38.67 39.06 38.49 38.88 0.1M
2023-07-14 117.56 117.56 115.23 116.06 0.0M
2023-07-13 117.60 117.94 116.80 117.78 0.1M
2023-07-12 118.02 118.15 117.00 117.19 0.1M
2023-07-11 115.14 116.24 114.88 116.17 0.1M
2023-07-10 113.10 114.80 113.10 114.75 0.0M
2023-07-07 111.86 114.36 111.63 113.39 0.1M
2023-07-06 111.74 112.14 110.20 111.58 0.1M
2023-07-05 114.22 114.22 112.63 113.18 0.1M
2023-07-03 113.61 114.84 113.59 114.76 0.0M
2023-06-30 114.66 114.66 113.15 113.41 0.0M
2023-06-29 112.16 113.85 112.16 113.60 0.0M
2023-06-28 111.39 111.99 110.75 111.99 0.0M
2023-06-27 109.61 111.95 108.83 111.65 0.1M
2023-06-26 108.77 110.02 108.77 109.33 0.0M
2023-06-23 109.10 109.98 108.51 108.84 0.1M
2023-06-22 111.30 111.30 109.64 110.56 0.1M
2023-06-21 111.18 112.01 110.43 111.56 0.1M
2023-06-20 111.90 112.05 110.89 111.75 0.1M
2023-06-16 113.93 113.93 112.01 112.73 0.1M
2023-06-15 112.06 113.52 111.90 113.52 0.1M
2023-06-14 114.49 115.07 111.89 112.40 0.1M
2023-06-13 113.48 115.00 113.48 113.94 0.1M
2023-06-12 112.47 113.08 111.51 112.94 0.1M
2023-06-09 113.47 113.47 111.90 112.59 0.1M
2023-06-08 114.08 114.44 112.52 113.48 0.1M
2023-06-07 111.90 114.67 111.90 114.53 0.1M
2023-06-06 108.20 112.06 108.20 111.94 0.1M
2023-06-05 110.72 110.72 107.46 108.83 0.1M
2023-06-02 107.52 111.06 107.52 111.06 0.1M
2023-06-01 105.50 106.44 104.61 106.05 0.1M
2023-05-31 106.56 106.90 104.58 105.15 0.0M
2023-05-30 108.01 108.01 106.64 107.07 0.0M
2023-05-26 106.78 108.02 106.63 108.02 0.0M
2023-05-25 106.94 107.30 105.51 106.52 0.0M
2023-05-24 108.53 108.53 106.83 107.53 0.0M
2023-05-23 108.58 110.30 108.16 108.73 0.1M
2023-05-22 108.53 109.38 107.75 108.79 0.1M
2023-05-19 110.23 110.23 107.67 108.35 0.2M
2023-05-18 107.81 109.64 107.55 109.50 0.1M
2023-05-17 106.23 108.47 105.86 108.46 0.1M
2023-05-16 106.46 106.46 105.26 105.67 0.0M
2023-05-15 106.02 107.44 105.81 107.14 0.1M
2023-05-12 106.21 106.72 105.08 105.89 0.1M
2023-05-11 105.80 106.25 105.33 106.25 0.1M
2023-05-10 107.88 108.00 105.29 106.35 0.1M
2023-05-09 105.82 106.87 105.39 106.25 0.0M
2023-05-08 107.65 107.65 105.99 106.57 0.1M
2023-05-05 106.14 107.31 106.14 107.08 0.1M
2023-05-04 105.46 105.51 103.37 104.20 0.1M
2023-05-03 107.00 107.85 105.82 106.30 0.1M
2023-05-02 108.49 108.49 104.93 106.72 0.1M
2023-05-01 109.09 110.43 108.92 109.36 0.1M
2023-04-28 107.48 109.51 107.48 109.35 0.1M
2023-04-27 106.81 108.09 106.13 108.09 0.0M
2023-04-26 107.05 107.75 105.93 106.13 0.0M
2023-04-25 109.79 109.79 107.41 107.57 0.1M
2023-04-24 110.25 110.97 109.94 110.71 0.1M
2023-04-21 110.78 110.78 109.43 110.19 0.1M
2023-04-20 110.35 110.92 109.70 110.46 0.1M
2023-04-19 110.33 111.13 109.66 110.94 0.1M
2023-04-18 111.59 111.77 110.20 110.80 0.1M
2023-04-17 111.07 111.37 110.13 111.37 0.1M
2023-04-14 111.73 112.40 110.03 110.62 0.1M
2023-04-13 111.38 111.73 110.55 111.56 0.1M
2023-04-12 112.97 112.97 110.49 110.75 0.1M
2023-04-11 111.00 112.42 110.87 111.88 0.0M
2023-04-10 108.52 110.48 108.40 110.39 0.1M
2023-04-06 109.27 109.27 108.31 108.60 0.1M
2023-04-05 109.54 109.54 108.14 109.12 0.1M
2023-04-04 112.89 112.89 109.15 110.03 0.0M
2023-04-03 112.47 113.10 111.01 112.39 0.1M
2023-03-31 110.56 112.15 110.45 112.15 0.1M
2023-03-30 110.53 110.62 109.17 109.65 0.1M
2023-03-29 110.25 110.25 108.73 109.68 0.0M
2023-03-28 108.10 109.27 107.82 108.98 0.1M
2023-03-27 107.91 108.83 107.18 108.55 0.1M
2023-03-24 105.17 106.85 104.15 106.85 0.0M
2023-03-23 107.73 108.52 104.96 105.74 0.1M
2023-03-22 109.64 110.36 106.98 106.98 0.1M
2023-03-21 109.74 110.75 108.92 109.45 0.0M
2023-03-20 107.11 109.27 107.11 107.55 0.0M
2023-03-17 108.30 108.75 106.40 106.67 0.0M
2023-03-16 107.36 110.26 105.99 109.81 0.1M
2023-03-15 108.33 108.33 105.93 108.32 0.2M
2023-03-14 111.59 112.36 109.24 110.54 0.0M
2023-03-13 110.67 110.75 108.65 108.77 0.1M
2023-03-10 115.01 115.01 111.39 112.31 0.1M
2023-03-09 118.30 118.30 115.21 115.45 0.1M
2023-03-08 118.49 118.57 116.90 118.07 0.1M
2023-03-07 119.85 119.85 118.19 118.86 0.1M
2023-03-06 123.24 123.24 119.00 119.58 0.1M
2023-03-03 122.37 123.41 121.24 123.11 0.0M
2023-03-02 120.22 121.77 119.47 121.62 0.1M
2023-03-01 120.30 121.26 119.83 120.92 0.1M
2023-02-28 119.87 121.02 119.69 120.22 0.2M
2023-02-27 121.24 121.73 119.77 120.16 0.1M
2023-02-24 120.26 120.26 118.39 120.03 0.1M
2023-02-23 122.18 122.20 119.89 121.74 0.0M
2023-02-22 121.02 122.04 120.55 121.35 0.1M
2023-02-21 123.89 123.89 120.41 120.65 0.1M
2023-02-17 124.13 125.18 123.75 125.11 0.1M
2023-02-16 123.18 125.93 122.99 124.86 0.1M
2023-02-15 122.35 124.72 121.68 124.72 0.1M
2023-02-14 122.69 123.75 121.54 123.13 0.0M
2023-02-13 121.99 123.40 121.01 123.40 0.0M
2023-02-10 121.24 121.85 120.35 121.70 0.0M
2023-02-09 124.11 124.36 120.95 121.38 0.1M
2023-02-08 124.42 124.42 122.44 122.89 0.1M
2023-02-07 124.08 125.18 122.68 124.88 0.1M
2023-02-06 125.79 125.79 123.50 124.81 0.1M
2023-02-03 126.19 127.53 125.32 126.38 0.2M
2023-02-02 124.77 127.63 124.53 126.98 0.1M
2023-02-01 121.39 124.48 120.71 123.56 0.1M
2023-01-31 118.30 121.46 118.30 121.46 0.0M
2023-01-30 118.39 119.32 117.69 117.96 0.1M
2023-01-27 118.59 119.61 118.18 118.98 0.0M
2023-01-26 119.11 119.36 117.32 118.76 0.0M
2023-01-25 116.40 118.19 115.68 118.17 0.1M
2023-01-24 117.59 117.83 116.65 117.14 0.0M
2023-01-23 116.93 118.22 116.22 117.60 0.1M
2023-01-20 114.86 116.46 113.58 116.46 0.1M
2023-01-19 114.36 114.95 113.10 114.39 0.0M
2023-01-18 117.80 118.64 114.90 114.90 0.1M
2023-01-17 117.75 118.02 116.72 117.19 0.1M
2023-01-13 116.93 117.81 116.23 117.63 0.1M
2023-01-12 116.40 117.46 115.30 117.46 0.1M
2023-01-11 114.55 115.72 114.49 115.72 0.1M
2023-01-10 112.05 113.91 111.63 113.67 0.0M
2023-01-09 112.94 113.54 111.95 112.03 0.0M
2023-01-06 110.55 112.20 110.28 111.85 0.0M
2023-01-05 109.31 109.86 108.01 109.46 0.1M
2023-01-04 109.13 110.76 109.05 110.21 0.0M
2023-01-03 109.62 110.24 107.37 108.09 0.1M