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 26, 2021 32.53 32.53 32.26 32.26 302 -0.64(-1.93%)
Feb 25, 2021 32.90 32.90 32.90 520 +0.00(+0.00%)
Feb 24, 2021 32.90 32.90 32.90 164 +0.00(+0.00%)
Feb 23, 2021 32.90 32.90 32.90 50 +0.00(+0.00%)
Feb 22, 2021 33.06 33.06 32.90 32.90 2,118 -0.11(-0.34%)
Feb 19, 2021 33.05 33.05 33.01 33.01 201 +0.15(+0.45%)
Feb 18, 2021 32.86 32.86 32.86 12 +0.00(+0.00%)
Feb 17, 2021 32.86 32.86 32.86 52 +0.00(+0.00%)
Feb 16, 2021 32.97 33.13 32.86 32.86 1,615 +0.14(+0.42%)
Feb 12, 2021 32.73 32.73 32.73 208 +0.00(+0.00%)
Feb 11, 2021 32.73 32.73 32.73 32.73 615 +0.28(+0.87%)
Feb 10, 2021 32.44 32.44 32.44 81 +0.00(+0.00%)
Feb 09, 2021 32.44 32.44 32.44 32.44 271 -0.13(-0.39%)
Feb 08, 2021 32.54 32.57 32.50 32.57 1,378 +0.47(+1.45%)
Feb 05, 2021 32.11 32.11 32.11 77 +0.00(+0.00%)
Feb 04, 2021 32.07 32.26 31.98 32.11 3,064 +0.21(+0.65%)
Feb 03, 2021 31.81 31.92 31.72 31.90 1,458 +0.14(+0.43%)
Feb 02, 2021 31.59 31.76 31.59 31.76 199 +0.72(+2.30%)
Feb 01, 2021 31.05 31.05 31.05 326 +0.00(+0.00%)
Jan 29, 2021 31.01 31.17 31.01 31.05 1,412 -0.52(-1.66%)
Jan 28, 2021 31.68 31.74 31.57 31.57 899 +0.45(+1.43%)
Jan 27, 2021 31.42 31.86 31.12 31.12 2,537 -1.16(-3.59%)
Jan 26, 2021 32.28 32.28 32.28 76 +0.00(+0.00%)
Jan 25, 2021 32.29 32.29 32.24 32.28 809 -0.03(-0.10%)
Jan 22, 2021 32.32 32.32 32.32 0 +0.00(+0.00%)
Jan 21, 2021 32.34 32.34 32.32 32.32 116 -0.17(-0.53%)
Jan 20, 2021 32.43 32.49 32.43 32.49 1,470 +0.18(+0.55%)
Jan 19, 2021 32.35 32.35 32.31 32.31 1,239 +0.04(+0.12%)
Jan 15, 2021 32.14 32.27 32.14 32.27 201 +0.07(+0.20%)
Jan 14, 2021 32.21 32.21 32.21 46 +0.00(+0.00%)
Jan 13, 2021 32.21 32.21 32.21 10 +0.00(+0.00%)
Jan 12, 2021 32.21 32.21 32.21 16 +0.00(+0.00%)
Jan 11, 2021 32.10 32.21 32.10 32.21 1,021 -0.19(-0.60%)
Jan 08, 2021 31.83 31.83 32.40 206 +0.57(+1.81%)
Jan 07, 2021 31.83 31.83 31.83 10 +0.00(+0.00%)
Jan 06, 2021 31.52 31.83 31.52 31.83 161 +0.83(+2.69%)
Jan 05, 2021 31.14 31.14 31.00 207 -0.15(-0.47%)
Jan 04, 2021 31.14 31.14 31.14 2 +0.00(+0.00%)
Dec 31, 2020 31.14 31.14 31.14 0 +0.00(+0.00%)
Dec 30, 2020 31.14 31.14 31.14 0 +0.00(+0.00%)
Dec 29, 2020 31.14 31.14 31.14 16 +0.00(+0.00%)
Dec 28, 2020 31.16 31.16 31.14 31.14 2,023 +0.01(+0.02%)
Dec 24, 2020 31.13 31.13 31.13 2 +0.00(+0.00%)
Dec 23, 2020 31.13 31.13 31.13 31.13 164 +0.26(+0.83%)
Dec 22, 2020 31.08 31.08 30.88 213 -0.20(-0.64%)
Dec 21, 2020 31.08 31.08 31.08 13 +0.00(+0.00%)
Dec 18, 2020 31.08 31.08 31.08 31.08 504 -0.08(-0.26%)
Dec 17, 2020 31.19 31.19 31.16 31.16 402 +0.18(+0.58%)
Dec 16, 2020 31.04 31.04 30.98 30.98 406 -0.04(-0.12%)
Dec 15, 2020 30.85 31.06 30.79 31.01 9,972 -0.10(-0.31%)
Dec 14, 2020 31.11 31.11 31.11 10 +0.17(+0.54%)
Dec 11, 2020 30.94 30.94 30.94 318 +0.00(+0.00%)
Dec 10, 2020 30.97 30.99 30.91 30.94 7,929 +0.33(+1.09%)
Dec 09, 2020 30.61 30.61 30.61 82 +0.00(+0.00%)
Dec 08, 2020 30.61 30.61 30.61 65 +0.00(+0.00%)
Dec 07, 2020 30.61 30.61 30.61 65 +0.00(+0.00%)
Dec 04, 2020 30.61 30.61 30.61 18 +0.00(+0.00%)
Dec 03, 2020 30.61 30.61 30.61 30 +0.00(+0.00%)
Dec 02, 2020 30.61 30.61 30.61 207 +0.00(+0.00%)
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.