Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Pure US Rev Ishares ETF (NQ: AMCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.94 26.02 25.94 26.02 1,911 +0.08(+0.33%)
Feb 27, 2019 25.93 25.93 25.93 25.93 557 -0.09(-0.36%)
Feb 26, 2019 26.14 26.14 26.00 26.03 798 -0.08(-0.32%)
Feb 25, 2019 26.11 26.11 26.11 143 +0.00(+0.00%)
Feb 22, 2019 26.00 26.11 26.00 26.11 743 +0.16(+0.63%)
Feb 21, 2019 25.96 25.96 25.95 25.95 482 -0.14(-0.52%)
Feb 20, 2019 26.03 26.09 26.03 26.09 849 -0.08(-0.29%)
Feb 19, 2019 26.12 26.16 26.01 26.16 3,457 +0.15(+0.58%)
Feb 15, 2019 26.01 26.01 26.01 26.01 531 +0.24(+0.91%)
Feb 14, 2019 25.60 25.78 25.59 25.77 4,127 +0.03(+0.11%)
Feb 13, 2019 25.70 25.77 25.70 25.75 2,300 +0.06(+0.22%)
Feb 12, 2019 25.73 25.73 25.69 25.69 1,899 +0.31(+1.22%)
Feb 11, 2019 25.50 25.50 25.37 25.38 1,405 +0.11(+0.45%)
Feb 08, 2019 25.27 25.27 25.27 25.27 212 +0.01(+0.04%)
Feb 07, 2019 25.38 25.38 25.26 25.26 622 -0.16(-0.63%)
Feb 06, 2019 25.40 25.42 25.40 25.42 590 -0.07(-0.26%)
Feb 05, 2019 25.49 25.50 25.45 25.48 3,952 +0.13(+0.52%)
Feb 04, 2019 25.45 25.48 25.30 25.35 5,131 +0.05(+0.19%)
Feb 01, 2019 25.36 25.36 25.30 25.30 637 -0.04(-0.15%)
Jan 31, 2019 25.21 25.34 25.21 25.34 1,497 +0.19(+0.75%)
Jan 30, 2019 25.01 25.15 25.01 25.15 577 +0.15(+0.60%)
Jan 29, 2019 25.00 25.00 25.00 25.00 106 +0.06(+0.24%)
Jan 28, 2019 24.88 24.94 24.88 24.94 924 -0.12(-0.46%)
Jan 25, 2019 25.14 25.14 25.01 25.06 10,835 +0.31(+1.26%)
Jan 24, 2019 24.75 24.75 24.75 50 -0.00(-0.00%)
Jan 23, 2019 24.97 24.97 24.75 24.75 14,491 -0.01(-0.03%)
Jan 22, 2019 24.89 24.89 24.76 24.76 1,201 -0.10(-0.42%)
Jan 18, 2019 24.74 24.86 24.74 24.86 3,186 +0.34(+1.38%)
Jan 17, 2019 24.52 24.52 24.52 24.52 212 -0.02(-0.08%)
Jan 16, 2019 24.57 24.57 24.49 24.54 11,826 +0.23(+0.93%)
Jan 15, 2019 24.21 24.32 24.21 24.32 510 +0.08(+0.35%)
Jan 14, 2019 24.24 24.24 24.23 24.23 225 +0.07(+0.27%)
Jan 11, 2019 24.17 24.17 24.17 24.17 106 -0.06(-0.23%)
Jan 10, 2019 24.17 24.22 24.01 24.22 2,521 +0.04(+0.18%)
Jan 09, 2019 24.09 24.22 24.09 24.18 11,495 +0.22(+0.93%)
Jan 08, 2019 24.16 24.16 23.91 23.96 4,952 +0.09(+0.39%)
Jan 07, 2019 23.67 24.00 23.67 23.86 1,963 +0.25(+1.08%)
Jan 04, 2019 23.48 23.61 23.48 23.61 1,062 +0.49(+2.12%)
Jan 03, 2019 23.23 23.23 23.12 23.12 2,549 -0.20(-0.85%)
Jan 02, 2019 23.11 23.37 23.09 23.32 47,515 +0.02(+0.08%)
Dec 31, 2018 23.27 23.30 23.19 23.30 743 +0.19(+0.81%)
Dec 28, 2018 23.21 23.35 23.11 23.11 12,216 +0.53(+2.33%)
Dec 27, 2018 22.70 22.70 22.58 22.58 1,411 +0.51(+2.31%)
Dec 26, 2018 22.08 22.08 22.08 22.08 518 -0.19(-0.85%)
Dec 24, 2018 22.24 22.26 22.24 22.26 424 -1.00(-4.29%)
Dec 21, 2018 23.06 23.26 23.06 23.26 1,062 +0.23(+0.98%)
Dec 20, 2018 23.27 23.38 22.93 23.04 5,075 -0.42(-1.80%)
Dec 19, 2018 23.63 23.84 23.38 23.46 3,984 -0.16(-0.68%)
Dec 18, 2018 23.85 23.85 23.62 23.62 658 -0.26(-1.07%)
Dec 17, 2018 24.09 24.09 23.86 23.88 1,197 -0.66(-2.69%)
Dec 14, 2018 24.52 24.53 24.48 24.53 1,497 -0.11(-0.46%)
Dec 13, 2018 24.64 24.71 24.64 24.65 663 -0.32(-1.27%)
Dec 12, 2018 24.82 24.96 24.82 24.96 619 +0.37(+1.52%)
Dec 11, 2018 25.04 25.04 24.57 24.59 30,371 +0.03(+0.11%)
Dec 10, 2018 24.90 24.90 24.56 24.56 659 -0.26(-1.05%)
Dec 07, 2018 25.14 25.14 24.78 24.82 748 -0.11(-0.44%)
Dec 06, 2018 25.17 25.17 24.86 24.93 590 -0.48(-1.88%)
Dec 04, 2018 25.92 25.92 25.39 25.41 1,925 -0.57(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.