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 (%)
Sep 30, 2019 27.59 27.59 27.59 7 +0.00(+0.00%)
Sep 27, 2019 27.59 27.59 27.59 27.59 834 +0.05(+0.17%)
Sep 26, 2019 27.54 27.54 27.54 27.54 389 -0.36(-1.30%)
Sep 25, 2019 27.90 27.90 27.90 46 +0.00(+0.00%)
Sep 24, 2019 27.90 27.90 27.90 6 +0.23(+0.83%)
Sep 23, 2019 27.67 27.67 27.67 17 +0.00(+0.00%)
Sep 20, 2019 27.67 27.67 27.67 87 +0.00(+0.00%)
Sep 19, 2019 27.67 27.67 27.67 19 +0.00(+0.00%)
Sep 18, 2019 27.67 27.67 27.67 123 +0.00(+0.00%)
Sep 16, 2019 27.67 27.67 27.67 0 +0.02(+0.07%)
Sep 11, 2019 27.65 27.65 27.65 0 +0.19(+0.68%)
Sep 10, 2019 27.47 27.47 27.47 22 +0.00(+0.00%)
Sep 09, 2019 27.47 27.47 27.47 27.47 107 +0.12(+0.43%)
Sep 06, 2019 27.35 27.35 27.35 27.35 841 +0.07(+0.24%)
Sep 05, 2019 27.36 27.36 27.28 27.28 4,291 +0.20(+0.74%)
Sep 04, 2019 26.97 27.08 26.97 27.08 940 +0.26(+0.96%)
Sep 03, 2019 26.70 26.83 26.70 26.83 980 -0.08(-0.28%)
Aug 30, 2019 26.89 26.97 26.89 26.90 946 +0.01(+0.04%)
Aug 29, 2019 26.81 26.93 26.81 26.89 4,019 +0.42(+1.58%)
Aug 28, 2019 26.44 26.47 26.44 26.47 420 +0.03(+0.11%)
Aug 27, 2019 26.64 26.64 26.35 26.45 1,406 -0.04(-0.14%)
Aug 26, 2019 26.38 26.57 26.38 26.48 10,915 +0.05(+0.18%)
Aug 23, 2019 26.82 26.82 26.44 26.44 7,258 -0.38(-1.42%)
Aug 22, 2019 26.89 26.89 26.82 26.82 638 +0.01(+0.05%)
Aug 21, 2019 26.80 26.80 26.80 26.80 105 +0.13(+0.48%)
Aug 20, 2019 26.78 26.78 26.67 26.67 315 -0.17(-0.62%)
Aug 19, 2019 26.89 26.89 26.75 26.84 8,421 +0.31(+1.17%)
Aug 16, 2019 26.44 26.58 26.44 26.53 7,153 +0.36(+1.38%)
Aug 15, 2019 26.09 26.21 26.08 26.17 3,164 +0.09(+0.33%)
Aug 14, 2019 26.38 26.41 26.08 26.08 633 -0.69(-2.59%)
Aug 13, 2019 26.56 26.90 26.56 26.78 525 +0.17(+0.64%)
Aug 12, 2019 26.60 26.61 26.59 26.61 44,902 -0.19(-0.71%)
Aug 09, 2019 26.75 26.80 26.66 26.80 13,149 -0.10(-0.35%)
Aug 08, 2019 26.66 26.89 26.66 26.89 1,696 +0.40(+1.51%)
Aug 07, 2019 26.13 26.49 26.07 26.49 183,879 -0.03(-0.11%)
Aug 06, 2019 26.24 26.52 26.22 26.52 36,391 +0.40(+1.52%)
Aug 05, 2019 26.45 26.45 26.12 26.12 2,468 -0.64(-2.41%)
Aug 02, 2019 26.77 26.77 26.77 26.77 315 -0.29(-1.05%)
Aug 01, 2019 27.30 27.30 27.05 27.05 3,086 -0.22(-0.80%)
Jul 31, 2019 27.63 27.63 27.27 27.27 1,613 -0.24(-0.87%)
Jul 30, 2019 27.51 27.51 27.51 23 +0.00(+0.00%)
Jul 29, 2019 27.47 27.57 27.47 27.51 1,277 +0.02(+0.06%)
Jul 26, 2019 27.50 27.50 27.50 27.50 105 +0.22(+0.82%)
Jul 24, 2019 27.27 27.27 27.27 0 +0.02(+0.09%)
Jul 23, 2019 27.13 27.25 27.13 27.25 1,267 +0.12(+0.44%)
Jul 22, 2019 27.33 27.33 27.13 27.13 391 -0.20(-0.73%)
Jul 19, 2019 27.36 27.36 27.33 27.33 210 -0.03(-0.10%)
Jul 18, 2019 27.31 27.36 27.31 27.36 480 +0.03(+0.10%)
Jul 17, 2019 27.37 27.38 27.33 27.33 580 -0.18(-0.64%)
Jul 16, 2019 27.67 27.67 27.50 27.50 737 -0.10(-0.36%)
Jul 15, 2019 27.79 27.79 27.61 27.61 391 +0.07(+0.24%)
Jul 12, 2019 27.47 27.54 27.47 27.54 315 +0.14(+0.52%)
Jul 11, 2019 27.40 27.40 27.40 27.40 147 +0.10(+0.38%)
Jul 10, 2019 27.29 27.29 27.29 27.29 127 +0.09(+0.33%)
Jul 09, 2019 27.19 27.25 27.19 27.20 631 +0.01(+0.02%)
Jul 08, 2019 27.32 27.32 27.20 27.20 331 -0.02(-0.07%)
Jul 05, 2019 27.16 27.22 27.16 27.22 1,051 -0.05(-0.17%)
Jul 03, 2019 27.26 27.26 27.26 27.26 105 +0.27(+0.99%)
Jul 02, 2019 27.04 27.04 26.98 27.00 918 +0.02(+0.07%)
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.