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 (%)
Dec 29, 2017 25.15 25.15 25.15 0 +0.11(+0.44%)
Dec 27, 2017 25.04 25.04 25.04 11 -0.04(-0.17%)
Dec 26, 2017 25.10 25.10 25.04 25.08 1,017 +0.04(+0.17%)
Dec 22, 2017 25.05 25.05 25.04 25.04 3,054 +0.00(+0.00%)
Dec 21, 2017 24.92 25.04 24.92 25.04 950 +0.11(+0.44%)
Dec 20, 2017 24.93 24.93 24.93 24.93 1,752 -0.14(-0.57%)
Dec 19, 2017 25.07 25.07 25.07 25.07 1,123 +0.10(+0.40%)
Dec 18, 2017 24.96 25.02 24.96 24.97 56,195 +0.18(+0.74%)
Dec 15, 2017 24.78 24.79 24.78 24.79 1,528 +0.13(+0.54%)
Dec 14, 2017 24.89 24.89 24.65 24.65 19,888 -0.23(-0.94%)
Dec 13, 2017 24.88 24.89 24.88 24.89 17,350 +0.01(+0.04%)
Dec 12, 2017 24.85 24.88 24.85 24.88 141,190 +0.12(+0.48%)
Dec 08, 2017 24.76 24.76 24.76 65 +0.17(+0.67%)
Dec 07, 2017 24.60 24.60 24.60 24.60 12,304 +0.06(+0.22%)
Dec 06, 2017 24.50 24.50 24.50 24.54 8,194 -0.16(-0.63%)
Dec 05, 2017 24.69 24.70 24.69 24.70 4,108 -0.17(-0.66%)
Dec 04, 2017 24.78 24.88 24.78 24.86 37,190 +0.64(+2.65%)
Dec 01, 2017 24.46 24.46 24.46 24.22 698 -0.17(-0.71%)
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%)
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.