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 (%)
May 31, 2019 25.83 25.83 25.83 108 +0.00(+0.00%)
May 30, 2019 25.81 25.83 25.81 25.83 666 +0.03(+0.12%)
May 29, 2019 26.00 26.00 25.78 25.80 1,227 -0.23(-0.89%)
May 28, 2019 26.39 26.43 26.03 26.03 60,548 -0.28(-1.08%)
May 24, 2019 26.39 26.39 26.18 26.31 9,621 +0.11(+0.43%)
May 23, 2019 26.25 26.25 26.20 26.20 4,387 -0.31(-1.18%)
May 22, 2019 26.51 26.53 26.51 26.51 3,520 -0.01(-0.04%)
May 21, 2019 26.52 26.52 26.52 26.52 105 +0.09(+0.36%)
May 20, 2019 26.43 26.43 26.43 26.43 111 -0.04(-0.14%)
May 17, 2019 26.41 26.50 26.41 26.46 3,700 +0.01(+0.03%)
May 16, 2019 26.43 26.45 26.43 26.45 1,585 +0.25(+0.94%)
May 15, 2019 25.95 26.21 25.95 26.21 930 -0.23(-0.86%)
May 13, 2019 26.43 26.43 26.43 0 +0.00(+0.00%)
May 10, 2019 26.14 26.43 26.14 26.43 7,084 -0.04(-0.14%)
May 09, 2019 26.47 26.47 26.47 143 +0.00(+0.00%)
May 08, 2019 26.47 26.47 26.47 26 +0.00(+0.00%)
May 07, 2019 26.47 26.47 26.47 26.47 1,460 -0.21(-0.78%)
May 06, 2019 26.64 26.68 26.64 26.68 636 -0.04(-0.14%)
May 03, 2019 26.71 26.72 26.71 26.72 528 -0.09(-0.32%)
May 02, 2019 26.80 26.80 26.80 32 +0.00(+0.00%)
May 01, 2019 26.80 26.80 26.80 26.80 589 +0.20(+0.75%)
Apr 30, 2019 26.61 26.61 26.61 26.61 576 -0.09(-0.35%)
Apr 29, 2019 26.63 26.70 26.63 26.70 815 +0.07(+0.25%)
Apr 26, 2019 26.62 26.63 26.62 26.63 422 +0.06(+0.23%)
Apr 25, 2019 26.58 26.59 26.47 26.57 870 +0.04(+0.16%)
Apr 24, 2019 26.53 26.53 26.53 26.53 105 -0.02(-0.07%)
Apr 23, 2019 26.39 26.55 26.39 26.55 3,349 +0.19(+0.72%)
Apr 22, 2019 26.49 26.49 26.36 26.36 1,343 -0.02(-0.07%)
Apr 18, 2019 26.38 26.38 26.38 274 +0.00(+0.00%)
Apr 17, 2019 26.61 26.61 26.38 26.38 2,819 -0.07(-0.26%)
Apr 16, 2019 26.63 26.66 26.44 26.44 3,555 -0.16(-0.58%)
Apr 15, 2019 26.53 26.60 26.53 26.60 431 +0.14(+0.51%)
Apr 12, 2019 26.45 26.46 26.45 26.46 951 -0.03(-0.11%)
Apr 11, 2019 26.43 26.51 26.43 26.49 3,370 +0.10(+0.39%)
Apr 10, 2019 26.39 26.41 26.39 26.39 1,251 -0.01(-0.04%)
Apr 09, 2019 26.40 26.40 26.40 26.40 798 -0.08(-0.30%)
Apr 08, 2019 26.64 26.64 26.45 26.48 1,030 -0.02(-0.08%)
Apr 05, 2019 26.36 26.50 26.36 26.50 1,797 +0.24(+0.92%)
Apr 04, 2019 26.26 26.26 26.26 88 +0.00(+0.00%)
Apr 03, 2019 26.26 26.26 26.26 26.26 211 +0.07(+0.25%)
Apr 02, 2019 26.19 26.19 26.19 26.19 1,098 +0.02(+0.07%)
Apr 01, 2019 26.11 26.18 26.11 26.17 3,459 +0.03(+0.11%)
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%)
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.