Russell 1000 Pure US Rev Ishares ETF (NQ: AMCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 24.44 | 24.44 | 24.39 | 24.39 | 9,441 | +0.39(+1.60%) |
| Nov 29, 2017 | 23.70 | 23.70 | 24.01 | 172 | +0.31(+1.32%) | |
| Nov 28, 2017 | 23.70 | 23.70 | 23.68 | 23.70 | 6,013 | +0.14(+0.58%) |
| Nov 17, 2017 | 23.56 | 23.56 | 23.56 | 0 | -0.05(-0.19%) | |
| Nov 15, 2017 | 23.60 | 23.60 | 23.60 | 0 | +0.17(+0.70%) | |
| Nov 13, 2017 | 23.44 | 23.44 | 23.44 | 0 | +0.06(+0.24%) | |
| Nov 08, 2017 | 23.38 | 23.38 | 23.38 | 5,452 | -0.17(-0.70%) | |
| Nov 03, 2017 | 23.55 | 23.55 | 23.55 | 0 | +0.09(+0.39%) | |
| 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%) |
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.