Invesco Markets Invesco Russell 2000 Ucits ETF
(RTYS)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$120.33
|
$120.60
|
$119.66
|
$120.38
|
29,690
|
|
07/11/2024
|
$120.81
|
$121.38
|
$119.94
|
$120.64
|
28,686
|
|
06/11/2024
|
$119.38
|
$121.27
|
$118.20
|
$119.06
|
61,769
|
|
05/11/2024
|
$111.70
|
$112.53
|
$111.14
|
$112.53
|
23,266
|
|
04/11/2024
|
$110.64
|
$112.45
|
$110.62
|
$112.18
|
13,319
|
|
01/11/2024
|
$110.45
|
$111.95
|
$110.41
|
$111.41
|
65,735
|
|
31/10/2024
|
$112.25
|
$112.25
|
$110.93
|
$111.56
|
10,493
|
|
30/10/2024
|
$112.31
|
$113.89
|
$112.04
|
$113.09
|
16,428
|
|
29/10/2024
|
$112.80
|
$113.26
|
$111.70
|
$112.11
|
11,308
|
|
28/10/2024
|
$112.05
|
$113.00
|
$111.55
|
$112.94
|
11,521
|
|
25/10/2024
|
$111.90
|
$112.48
|
$111.70
|
$111.71
|
8,647
|
|
24/10/2024
|
$111.93
|
$111.99
|
$109.19
|
$111.17
|
3,863
|
|
23/10/2024
|
$112.25
|
$112.25
|
$111.17
|
$111.17
|
11,177
|
|
22/10/2024
|
$112.46
|
$112.46
|
$111.80
|
$112.58
|
5,284
|
|
21/10/2024
|
$114.73
|
$114.73
|
$112.59
|
$112.58
|
630
|
|
18/10/2024
|
$114.64
|
$115.24
|
$114.54
|
$114.54
|
3,225
|
|
17/10/2024
|
$115.18
|
$115.33
|
$114.21
|
$114.42
|
6,413
|
|
16/10/2024
|
$113.65
|
$115.14
|
$113.49
|
$115.12
|
3,883
|
|
15/10/2024
|
$113.02
|
$113.75
|
$112.94
|
$113.75
|
7,404
|
|
14/10/2024
|
$112.49
|
$112.82
|
$112.40
|
$112.82
|
4,546
|
|
11/10/2024
|
$109.70
|
$111.85
|
$109.58
|
$111.85
|
7,707
|
|
10/10/2024
|
$110.67
|
$110.67
|
$109.04
|
$109.87
|
5,902
|
|
09/10/2024
|
$109.81
|
$111.47
|
$109.81
|
$111.47
|
721
|
|
08/10/2024
|
$110.18
|
$110.58
|
$110.11
|
$110.44
|
3,094
|
|
07/10/2024
|
$111.17
|
$111.26
|
$110.33
|
$110.59
|
2,166
|
|
04/10/2024
|
$109.71
|
$111.44
|
$109.71
|
$110.59
|
3,066
|
|
03/10/2024
|
$110.50
|
$110.50
|
$109.35
|
$109.71
|
2,716
|
|
02/10/2024
|
$109.90
|
$110.75
|
$109.80
|
$110.52
|
3,651
|
|
01/10/2024
|
$111.91
|
$112.02
|
$109.83
|
$110.29
|
10,237
|
|
30/09/2024
|
$111.72
|
$112.42
|
$110.99
|
$112.21
|
4,050
|
|
27/09/2024
|
$111.49
|
$112.76
|
$111.36
|
$112.72
|
4,120
|
|
26/09/2024
|
$111.29
|
$112.00
|
$110.97
|
$111.35
|
4,112
|
|
25/09/2024
|
$111.48
|
$111.93
|
$111.26
|
$111.33
|
2,856
|
|
24/09/2024
|
$112.20
|
$112.20
|
$111.19
|
$111.73
|
6,979
|
|
23/09/2024
|
$112.45
|
$112.70
|
$111.46
|
$111.50
|
19,721
|
|
20/09/2024
|
$112.81
|
$113.12
|
$112.20
|
$112.19
|
6,242
|
|
19/09/2024
|
$112.88
|
$114.47
|
$112.31
|
$113.05
|
15,888
|
|
18/09/2024
|
$111.45
|
$111.45
|
$110.82
|
$110.82
|
3,954
|
|
17/09/2024
|
$110.20
|
$112.04
|
$110.20
|
$112.04
|
6,893
|
|
16/09/2024
|
$110.38
|
$110.59
|
$109.55
|
$109.56
|
2,101
|
|
13/09/2024
|
$107.56
|
$109.40
|
$107.52
|
$106.81
|
10,226
|
|
12/09/2024
|
$105.98
|
$106.81
|
$105.78
|
$104.04
|
3,655
|
|
11/09/2024
|
$104.91
|
$105.21
|
$103.52
|
$105.13
|
3,612
|
|
10/09/2024
|
$105.31
|
$105.40
|
$104.48
|
$105.13
|
3,022
|
|
09/09/2024
|
$105.70
|
$105.74
|
$105.23
|
$105.74
|
3,154
|
|
06/09/2024
|
$106.88
|
$107.42
|
$105.11
|
$105.11
|
3,428
|
|
05/09/2024
|
$107.38
|
$108.01
|
$106.85
|
$106.85
|
4,309
|
|
04/09/2024
|
$107.61
|
$108.91
|
$107.40
|
$108.25
|
5,820
|
|
03/09/2024
|
$111.51
|
$111.51
|
$108.93
|
$109.15
|
14,824
|
|
02/09/2024
|
$111.15
|
$111.47
|
$110.87
|
$110.59
|
14,368
|
|
30/08/2024
|
$111.18
|
$111.37
|
$110.59
|
$110.59
|
631
|
|
29/08/2024
|
$110.41
|
$111.35
|
$110.05
|
$111.17
|
12,053
|
|
28/08/2024
|
$110.80
|
$110.80
|
$110.05
|
$110.05
|
5,372
|
|
27/08/2024
|
$111.73
|
$111.77
|
$110.43
|
$110.43
|
10,363
|
|
26/08/2024
|
$109.29
|
$109.31
|
$108.36
|
$108.56
|
8,557
|
|
23/08/2024
|
$109.29
|
$109.31
|
$108.36
|
$108.56
|
8,557
|
|
22/08/2024
|
$109.29
|
$109.31
|
$108.36
|
$108.56
|
8,557
|
|
21/08/2024
|
$108.17
|
$108.54
|
$108.07
|
$108.36
|
1,706
|
|
20/08/2024
|
$109.16
|
$109.16
|
$107.45
|
$107.45
|
3,872
|
|
19/08/2024
|
$107.41
|
$108.32
|
$107.41
|
$108.26
|
3,709
|
|
16/08/2024
|
$107.63
|
$108.05
|
$106.71
|
$107.20
|
7,159
|
|
15/08/2024
|
$104.31
|
$107.33
|
$104.15
|
$107.24
|
4,079
|
|
14/08/2024
|
$105.23
|
$106.79
|
$104.28
|
$104.67
|
7,004
|
|
13/08/2024
|
$103.98
|
$104.38
|
$103.14
|
$104.31
|
3,105
|
|
12/08/2024
|
$104.44
|
$104.52
|
$103.50
|
$103.50
|
348
|
|
09/08/2024
|
$104.79
|
$105.44
|
$104.18
|
$104.18
|
6,279
|
|
08/08/2024
|
$102.67
|
$104.10
|
$101.53
|
$103.92
|
7,160
|
|
07/08/2024
|
$104.42
|
$105.39
|
$104.06
|
$104.37
|
4,386
|
|
06/08/2024
|
$103.76
|
$104.30
|
$102.02
|
$103.00
|
12,583
|
|
05/08/2024
|
$102.00
|
$102.63
|
$99.63
|
$102.03
|
18,373
|
|
02/08/2024
|
$108.52
|
$108.58
|
$104.84
|
$105.03
|
7,771
|
|
01/08/2024
|
$113.25
|
$113.65
|
$109.80
|
$113.15
|
27,637
|
|
31/07/2024
|
$113.53
|
$113.75
|
$112.48
|
$113.15
|
7,257
|
|
30/07/2024
|
$112.36
|
$113.20
|
$112.36
|
$112.44
|
11,420
|
|
29/07/2024
|
$114.19
|
$114.43
|
$112.09
|
$112.09
|
26,688
|
|
26/07/2024
|
$112.72
|
$113.89
|
$112.25
|
$112.38
|
15,381
|
|
25/07/2024
|
$110.00
|
$112.38
|
$109.76
|
$112.38
|
10,941
|
|
24/07/2024
|
$112.39
|
$113.04
|
$111.51
|
$112.21
|
14,928
|
|
23/07/2024
|
$111.25
|
$112.62
|
$110.86
|
$112.49
|
9,085
|
|
22/07/2024
|
$109.80
|
$110.32
|
$109.00
|
$110.02
|
6,991
|
|
19/07/2024
|
$110.21
|
$110.72
|
$109.22
|
$109.22
|
10,430
|
|
18/07/2024
|
$113.05
|
$113.51
|
$111.84
|
$111.86
|
31,704
|
|
17/07/2024
|
$113.10
|
$114.57
|
$112.38
|
$112.89
|
22,982
|
|
16/07/2024
|
$109.98
|
$112.49
|
$109.85
|
$112.29
|
35,977
|
|
15/07/2024
|
$108.64
|
$110.07
|
$108.51
|
$110.00
|
7,482
|
|
12/07/2024
|
$107.32
|
$108.46
|
$106.78
|
$107.99
|
12,763
|
|
11/07/2024
|
$102.87
|
$106.80
|
$102.80
|
$106.34
|
9,977
|
|
10/07/2024
|
$101.98
|
$102.33
|
$101.98
|
$102.26
|
871
|
|
09/07/2024
|
$101.88
|
$101.90
|
$101.50
|
$101.50
|
3,642
|
|
08/07/2024
|
$101.43
|
$102.91
|
$101.42
|
$102.53
|
10,351
|
|
05/07/2024
|
$102.25
|
$102.25
|
$100.80
|
$101.54
|
2,153
|
|
04/07/2024
|
$102.08
|
$102.11
|
$102.00
|
$102.11
|
1,001
|
|
03/07/2024
|
$102.15
|
$102.72
|
$101.98
|
$102.02
|
3,157
|
|
02/07/2024
|
$101.70
|
$102.19
|
$101.33
|
$102.04
|
602
|
|
01/07/2024
|
$103.24
|
$103.26
|
$101.56
|
$101.56
|
8,867
|
|
28/06/2024
|
$102.85
|
$103.22
|
$102.59
|
$102.66
|
3,092
|
|
27/06/2024
|
$101.10
|
$101.66
|
$101.03
|
$101.37
|
4,813
|
|
26/06/2024
|
$101.16
|
$101.50
|
$100.55
|
$101.00
|
816
|
|
25/06/2024
|
$101.69
|
$101.69
|
$101.23
|
$101.33
|
4,393
|
|
24/06/2024
|
$101.99
|
$102.50
|
$101.62
|
$102.50
|
995
|
|
21/06/2024
|
$101.10
|
$101.24
|
$101.04
|
$101.04
|
512
|
|
20/06/2024
|
$101.64
|
$101.90
|
$101.17
|
$101.63
|
1,076
|
|
19/06/2024
|
$101.64
|
$101.64
|
$101.24
|
$101.24
|
1,728
|
|
18/06/2024
|
$101.10
|
$101.60
|
$101.06
|
$101.51
|
7,451
|
|
17/06/2024
|
$100.43
|
$100.67
|
$100.00
|
$100.20
|
1,250
|
|
14/06/2024
|
$101.39
|
$101.39
|
$100.25
|
$100.44
|
8,976
|
|
13/06/2024
|
$102.65
|
$102.65
|
$101.68
|
$101.71
|
6,694
|
|
12/06/2024
|
$101.41
|
$104.37
|
$101.40
|
$104.16
|
872
|
|
11/06/2024
|
$101.58
|
$101.58
|
$100.90
|
$100.90
|
2,242
|
|
10/06/2024
|
$100.90
|
$101.45
|
$100.46
|
$101.38
|
12,495
|
|
07/06/2024
|
$102.70
|
$102.70
|
$101.15
|
$101.79
|
2,059
|
|
06/06/2024
|
$103.21
|
$103.22
|
$102.80
|
$102.80
|
531
|
|
05/06/2024
|
$102.05
|
$103.00
|
$102.00
|
$103.00
|
1,085
|
|
04/06/2024
|
$102.33
|
$102.47
|
$102.04
|
$102.04
|
10,345
|
|
03/06/2024
|
$105.04
|
$105.04
|
$103.49
|
$103.50
|
4,229
|
|
31/05/2024
|
$103.24
|
$103.59
|
$102.58
|
$102.72
|
78
|
|
30/05/2024
|
$101.61
|
$103.34
|
$101.61
|
$103.34
|
2,599
|
|
29/05/2024
|
$102.69
|
$102.77
|
$101.96
|
$102.22
|
2,383
|
|
28/05/2024
|
$103.90
|
$104.13
|
$103.89
|
$103.90
|
491
|
|
27/05/2024
|
$102.87
|
$103.73
|
$102.87
|
$103.73
|
127
|
|
24/05/2024
|
$102.87
|
$103.73
|
$102.87
|
$103.73
|
127
|
|
23/05/2024
|
$104.00
|
$104.00
|
$103.47
|
$103.47
|
73
|
|
22/05/2024
|
$105.03
|
$105.03
|
$104.60
|
$104.70
|
503
|
|
21/05/2024
|
$105.00
|
$105.17
|
$104.57
|
$105.17
|
142
|
|
20/05/2024
|
$105.11
|
$105.59
|
$104.96
|
$105.58
|
880
|
|
17/05/2024
|
$104.85
|
$104.91
|
$104.85
|
$104.89
|
499
|
|
16/05/2024
|
$105.67
|
$105.67
|
$105.27
|
$105.39
|
604
|
|
15/05/2024
|
$104.72
|
$106.00
|
$104.72
|
$105.41
|
2,640
|
|
14/05/2024
|
$103.33
|
$104.44
|
$103.27
|
$104.36
|
507
|
|
13/05/2024
|
$103.21
|
$103.96
|
$103.21
|
$103.71
|
945
|
|
10/05/2024
|
$104.43
|
$104.43
|
$103.05
|
$103.07
|
1,088
|