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 (%)
Mar 29, 2019 26.14 26.14 26.14 26.14 740 +0.40(+1.54%)
Mar 28, 2019 25.74 25.74 25.74 97 +0.00(+0.00%)
Mar 27, 2019 25.91 25.91 25.74 25.74 788 -0.02(-0.07%)
Mar 26, 2019 25.88 25.88 25.76 25.76 1,437 +0.04(+0.15%)
Mar 25, 2019 25.85 25.85 25.73 25.73 1,097 -0.35(-1.35%)
Mar 22, 2019 26.08 26.08 26.08 2 +0.00(+0.00%)
Mar 21, 2019 25.94 26.08 25.94 26.08 378 +0.07(+0.26%)
Mar 20, 2019 25.98 26.03 25.89 26.01 4,543 -0.05(-0.20%)
Mar 19, 2019 26.24 26.28 26.06 26.06 6,111 -0.11(-0.42%)
Mar 18, 2019 26.22 26.22 26.14 26.17 7,858 +0.13(+0.51%)
Mar 15, 2019 26.03 26.10 26.02 26.04 13,384 +0.01(+0.03%)
Mar 14, 2019 25.93 26.03 25.92 26.03 2,555 +0.04(+0.15%)
Mar 13, 2019 25.81 26.02 25.81 25.99 2,642 +0.13(+0.51%)
Mar 12, 2019 25.70 25.88 25.70 25.86 8,520 +0.39(+1.55%)
Mar 11, 2019 25.46 25.46 25.46 25.46 424 +0.06(+0.22%)
Mar 08, 2019 25.28 25.41 25.28 25.41 1,380 -0.11(-0.45%)
Mar 07, 2019 25.52 25.52 25.52 25.52 600 -0.24(-0.91%)
Mar 06, 2019 25.76 25.76 25.76 25.76 233 -0.02(-0.07%)
Mar 05, 2019 25.79 25.79 25.77 25.77 1,500 +0.14(+0.55%)
Mar 04, 2019 25.96 25.96 25.63 25.63 1,511 -0.33(-1.27%)
Mar 01, 2019 26.03 26.03 25.93 25.96 1,062 -0.06(-0.22%)
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%)
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.