Russell 1000 Pure US Rev Ishares ETF (NQ: AMCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 23.46 | 23.46 | 23.46 | 93 | +0.10(+0.43%) | |
| Oct 27, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.01(+0.04%) | |
| Oct 25, 2017 | 23.35 | 23.35 | 23.35 | 0 | -0.19(-0.82%) | |
| Oct 24, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 1,984 | +0.00(+0.00%) |
| Oct 23, 2017 | 23.62 | 23.62 | 23.54 | 23.54 | 1,465 | +0.20(+0.86%) |
| Oct 18, 2017 | 23.34 | 23.34 | 23.34 | 43 | +0.09(+0.40%) | |
| Oct 17, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 109 | +0.00(+0.00%) |
| Oct 16, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 207 | -0.02(-0.07%) |
| Oct 13, 2017 | 23.30 | 23.30 | 23.18 | 23.26 | 3,405 | -0.13(-0.57%) |
| Oct 11, 2017 | 23.39 | 23.39 | 23.39 | 21 | +0.00(+0.00%) | |
| Oct 10, 2017 | 23.45 | 23.45 | 23.39 | 23.39 | 1,401 | -0.04(-0.16%) |
| Oct 09, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 598 | +0.00(+0.00%) |
| Oct 06, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 1,155 | -0.07(-0.31%) |
| Oct 05, 2017 | 23.40 | 23.50 | 23.40 | 23.50 | 4,706 | +0.22(+0.94%) |
| Oct 02, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.14(+0.59%) | |
| Sep 28, 2017 | 23.15 | 23.15 | 23.15 | 56 | +0.01(+0.04%) | |
| Sep 27, 2017 | 23.13 | 23.13 | 23.13 | 23.14 | 4,361 | +0.27(+1.16%) |
| Sep 22, 2017 | 22.87 | 22.87 | 22.87 | 0 | +0.01(+0.04%) | |
| Sep 18, 2017 | 22.86 | 22.86 | 22.86 | 0 | +0.05(+0.24%) | |
| Sep 15, 2017 | 22.81 | 22.81 | 22.81 | 22.81 | 1,155 | +0.00(+0.02%) |
| Sep 14, 2017 | 22.80 | 22.82 | 22.80 | 22.80 | 31,058 | +0.03(+0.14%) |
| Sep 13, 2017 | 22.77 | 22.77 | 22.77 | 22.77 | 2,168 | +0.07(+0.30%) |
| Sep 12, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 546 | +0.09(+0.38%) |
| Aug 30, 2017 | 22.61 | 22.61 | 22.61 | 0 | +0.08(+0.37%) | |
| Aug 28, 2017 | 22.53 | 22.53 | 22.53 | 0 | -0.09(-0.40%) | |
| Aug 25, 2017 | 22.59 | 22.65 | 22.59 | 22.62 | 1,106 | +0.04(+0.19%) |
| Aug 23, 2017 | 22.58 | 22.58 | 22.58 | 0 | +0.13(+0.59%) | |
| Aug 21, 2017 | 22.45 | 22.45 | 22.45 | 0 | +0.01(+0.05%) | |
| Aug 18, 2017 | 22.31 | 22.44 | 22.31 | 22.44 | 2,766 | -0.03(-0.13%) |
| Aug 17, 2017 | 22.55 | 22.55 | 22.47 | 22.47 | 2,097 | -0.24(-1.04%) |
| Aug 15, 2017 | 22.70 | 22.70 | 22.70 | 98 | -0.07(-0.29%) | |
| Aug 14, 2017 | 22.77 | 22.77 | 22.77 | 22.77 | 207 | +0.20(+0.91%) |
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.
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.