Market data

Select a section

Invesco Markets Invesco Russell 2000 Ucits ETF

(RTYS)
Sector: n/a
$107.24
$-0.90 -0.83
Last updated: 16:37:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $106.64 $107.24 $106.57 $107.24 473
12/06/2025 $107.84 $108.56 $107.84 $108.14 4,809
11/06/2025 $109.17 $110.02 $109.17 $109.79 2,951
10/06/2025 $108.74 $109.48 $108.45 $109.37 2,695
09/06/2025 $108.48 $108.94 $108.41 $108.42 10,636
06/06/2025 $106.89 $108.01 $106.68 $107.68 2,453
05/06/2025 $106.19 $106.76 $105.90 $106.70 4,161
04/06/2025 $106.91 $107.04 $106.22 $106.28 2,189
03/06/2025 $104.13 $106.15 $104.13 $106.15 2,381
02/06/2025 $103.78 $104.40 $103.48 $104.39 3,020
30/05/2025 $104.70 $104.83 $104.14 $104.83 249
29/05/2025 $107.39 $107.39 $104.70 $104.94 3,022
28/05/2025 $105.47 $105.89 $104.94 $104.94 1,809
27/05/2025 $104.55 $105.38 $104.25 $105.38 2,369
26/05/2025 $103.67 $103.70 $100.27 $102.89 2,513
23/05/2025 $103.67 $103.70 $100.27 $102.89 2,513
22/05/2025 $103.85 $103.96 $102.44 $103.31 3,406
21/05/2025 $105.49 $105.67 $105.19 $105.47 1,280
20/05/2025 $106.10 $106.54 $105.88 $106.54 1,496
19/05/2025 $106.53 $106.53 $105.08 $105.80 7,651
16/05/2025 $106.34 $106.73 $105.99 $106.14 18,130
15/05/2025 $105.33 $105.49 $104.80 $105.49 2,128
14/05/2025 $105.23 $106.28 $105.23 $105.75 686
13/05/2025 $105.45 $106.57 $105.39 $106.57 2,286
12/05/2025 $105.81 $107.56 $105.13 $105.26 12,881
09/05/2025 $102.21 $103.43 $102.15 $102.41 23,652
08/05/2025 $101.65 $102.22 $101.19 $102.12 8,199
07/05/2025 $100.97 $101.34 $100.43 $100.62 1,277
06/05/2025 $102.05 $102.05 $100.24 $101.01 1,543
05/05/2025 $101.23 $101.73 $100.64 $101.52 11
02/05/2025 $101.23 $101.73 $100.64 $101.52 4,808
01/05/2025 $99.39 $100.68 $99.13 $100.32 117,620
30/04/2025 $99.86 $100.12 $97.37 $98.61 5,861
29/04/2025 $99.50 $99.50 $98.36 $99.28 37,358
28/04/2025 $99.20 $99.72 $98.30 $98.59 4,262
25/04/2025 $98.98 $98.98 $97.90 $98.24 3,493
24/04/2025 $96.70 $98.12 $96.29 $97.88 1,918
23/04/2025 $97.36 $99.46 $97.26 $97.79 10,328
22/04/2025 $93.42 $95.17 $93.42 $95.11 4,258
21/04/2025 $95.10 $95.43 $94.15 $94.38 2,883
18/04/2025 $95.10 $95.43 $94.15 $94.38 2,883
17/04/2025 $95.10 $95.43 $94.15 $94.38 2,883
16/04/2025 $94.40 $95.40 $94.06 $95.14 5,743
15/04/2025 $96.20 $96.20 $94.45 $95.60 6,233
14/04/2025 $94.26 $95.44 $94.16 $94.50 11,857
11/04/2025 $93.20 $93.54 $91.10 $91.10 4,595
10/04/2025 $96.33 $96.33 $91.99 $91.99 10,053
09/04/2025 $88.64 $89.49 $86.19 $88.29 7,283
08/04/2025 $93.11 $94.78 $92.39 $92.39 7,817
07/04/2025 $87.66 $93.07 $87.23 $89.86 22,062
04/04/2025 $96.61 $96.61 $91.00 $92.55 23,301
03/04/2025 $99.59 $99.59 $96.42 $97.11 4,503
02/04/2025 $102.18 $102.59 $100.26 $102.56 6,680
01/04/2025 $101.55 $102.24 $100.42 $102.11 5,678
31/03/2025 $100.57 $101.20 $99.70 $101.11 12,218
28/03/2025 $104.23 $104.42 $102.00 $102.00 1,062
27/03/2025 $104.93 $105.07 $104.06 $104.64 2,855
26/03/2025 $106.06 $106.28 $105.10 $105.14 1,262
25/03/2025 $106.09 $106.23 $105.90 $106.09 2,799
24/03/2025 $104.93 $106.24 $104.93 $106.10 5,659
21/03/2025 $104.19 $104.27 $103.00 $103.87 9,695
20/03/2025 $105.81 $105.81 $104.28 $104.99 5,101
19/03/2025 $103.85 $104.58 $103.61 $104.50 22,982
18/03/2025 $103.90 $104.25 $103.22 $103.67 1,186
17/03/2025 $102.20 $103.89 $102.20 $103.76 2,484
14/03/2025 $101.22 $103.10 $101.22 $102.57 4,507
13/03/2025 $101.81 $102.56 $100.91 $101.24 28,407
12/03/2025 $102.75 $104.41 $101.77 $102.23 8,687
11/03/2025 $102.66 $103.15 $101.29 $101.74 12,308
10/03/2025 $104.43 $104.43 $102.82 $103.19 32,316
07/03/2025 $104.52 $105.67 $103.11 $103.11 18,476
06/03/2025 $105.50 $105.66 $104.18 $105.66 12,226
05/03/2025 $105.73 $106.52 $104.23 $104.23 16,528
04/03/2025 $106.12 $106.36 $103.41 $103.41 34,496
03/03/2025 $108.26 $110.10 $108.25 $108.52 13,182
28/02/2025 $108.00 $108.82 $107.39 $108.26 4,308
27/02/2025 $110.74 $110.74 $109.44 $109.58 1,559
26/02/2025 $109.61 $110.82 $109.61 $110.79 1,842
25/02/2025 $109.51 $110.29 $108.75 $108.85 19,477
24/02/2025 $110.93 $111.62 $109.80 $110.50 18,701
21/02/2025 $114.11 $114.84 $112.78 $112.78 12,680
20/02/2025 $114.72 $115.00 $113.63 $113.63 11,483
19/02/2025 $115.58 $115.60 $114.66 $115.19 21,061
18/02/2025 $115.14 $115.77 $115.02 $115.34 6,536
17/02/2025 $115.18 $115.27 $114.75 $114.89 38,992
14/02/2025 $115.22 $115.95 $115.04 $115.14 18,133
13/02/2025 $113.85 $114.72 $113.64 $113.99 29,470
12/02/2025 $115.15 $115.50 $112.31 $113.20 30,141
11/02/2025 $115.01 $115.13 $114.41 $114.93 12,176
10/02/2025 $115.23 $115.66 $115.03 $115.22 12,720
07/02/2025 $116.60 $116.60 $114.86 $115.12 27,244
06/02/2025 $117.11 $117.16 $116.63 $116.36 32,105
05/02/2025 $115.45 $116.37 $115.40 $116.36 9,033
04/02/2025 $113.60 $115.04 $113.60 $114.31 16,539
03/02/2025 $111.95 $115.06 $111.95 $114.31 62,631
31/01/2025 $116.44 $116.78 $116.13 $116.62 31,722
30/01/2025 $116.25 $116.86 $116.07 $116.64 28,433
29/01/2025 $115.57 $115.75 $115.19 $114.68 17,398
28/01/2025 $114.78 $115.56 $114.68 $114.68 50,201
27/01/2025 $114.91 $116.80 $114.65 $115.48 67,709
24/01/2025 $116.68 $116.90 $116.35 $116.86 8,873
23/01/2025 $116.00 $116.34 $115.31 $116.34 23,079
22/01/2025 $116.80 $117.01 $116.00 $116.22 17,695
21/01/2025 $115.79 $116.53 $115.16 $116.53 12,481
20/01/2025 $115.03 $116.64 $114.48 $116.07 23,349
17/01/2025 $114.51 $115.58 $114.48 $114.81 58,434
16/01/2025 $114.34 $114.39 $113.57 $113.93 23,200
15/01/2025 $112.20 $115.27 $112.18 $113.93 18,142
14/01/2025 $111.40 $112.18 $111.15 $111.18 53,840
13/01/2025 $109.06 $109.72 $108.86 $109.32 24,733
10/01/2025 $112.56 $112.77 $109.80 $109.87 30,571
09/01/2025 $112.64 $113.54 $112.36 $112.70 2,626
08/01/2025 $113.67 $113.67 $111.48 $112.24 9,563
07/01/2025 $114.32 $115.18 $112.94 $113.79 14,680
06/01/2025 $114.01 $115.74 $114.01 $115.29 15,596
03/01/2025 $113.00 $113.71 $112.60 $113.40 6,103
02/01/2025 $113.06 $113.74 $112.81 $113.37 22,093
01/01/2025 $112.34 $113.15 $112.34 $113.15 2,826
31/12/2024 $112.34 $113.15 $112.34 $113.15 2,826
30/12/2024 $112.62 $113.21 $110.96 $111.84 9,449
27/12/2024 $114.21 $114.68 $112.66 $113.12 8,964
26/12/2024 $113.00 $113.01 $112.50 $112.64 2,845
25/12/2024 $113.00 $113.01 $112.50 $112.64 2,845
24/12/2024 $113.00 $113.01 $112.50 $112.64 2,845
23/12/2024 $113.53 $113.60 $112.00 $112.34 11,420
20/12/2024 $111.28 $113.56 $110.47 $113.47 18,050
19/12/2024 $112.77 $114.22 $111.79 $112.78 104,183
18/12/2024 $118.04 $118.60 $117.79 $118.23 8,054
17/12/2024 $118.89 $118.89 $117.41 $117.71 27,634
16/12/2024 $118.70 $119.08 $118.18 $118.90 8,345

Market data

Select a section