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 (%)
Aug 31, 2020 27.92 27.92 27.92 256 +0.00(+0.00%)
Aug 28, 2020 27.92 27.92 27.92 42 +0.00(+0.00%)
Aug 27, 2020 27.93 27.93 27.92 27.92 243 +0.20(+0.70%)
Aug 26, 2020 27.66 27.73 27.66 27.73 2,968 -0.06(-0.21%)
Aug 25, 2020 27.79 27.79 27.79 2 +0.00(+0.00%)
Aug 24, 2020 27.53 27.79 27.53 27.79 599 +0.04(+0.15%)
Aug 21, 2020 27.75 27.75 27.75 5 +0.00(+0.00%)
Aug 20, 2020 27.75 27.75 27.75 87 +0.00(+0.00%)
Aug 19, 2020 27.75 27.75 27.75 2 +0.00(+0.00%)
Aug 18, 2020 27.75 27.75 27.75 3 +0.00(+0.00%)
Aug 17, 2020 27.75 27.75 27.75 3 +0.00(+0.00%)
Aug 14, 2020 27.75 27.75 27.75 25 +0.00(+0.00%)
Aug 13, 2020 27.74 27.75 27.74 27.75 219 -0.10(-0.36%)
Aug 12, 2020 27.91 27.91 27.85 27.85 7,911 +0.60(+2.18%)
Aug 11, 2020 27.25 16 +0.00(+0.00%)
Aug 10, 2020 0 +0.00(+0.00%)
Aug 07, 2020 27.25 27.25 27.25 40 +0.00(+0.00%)
Aug 06, 2020 27.15 27.25 27.15 27.25 2,722 +0.01(+0.04%)
Aug 05, 2020 27.23 27.24 27.23 27.24 806 +0.27(+1.01%)
Aug 04, 2020 26.97 26.97 26.97 76 +0.00(+0.00%)
Aug 03, 2020 26.99 26.99 26.97 26.97 154 +0.04(+0.16%)
Jul 31, 2020 26.93 26.93 26.93 30 +0.00(+0.00%)
Jul 30, 2020 26.90 26.93 26.90 26.93 204 -0.15(-0.57%)
Jul 29, 2020 26.87 27.08 26.87 27.08 1,644 +0.36(+1.35%)
Jul 28, 2020 26.72 26.72 26.72 131 +0.00(+0.00%)
Jul 27, 2020 26.72 26.72 26.72 2 +0.00(+0.00%)
Jul 24, 2020 26.80 26.82 26.72 26.72 306 -0.08(-0.31%)
Jul 23, 2020 26.92 26.92 26.80 26.80 104 +0.35(+1.33%)
Jul 22, 2020 26.45 26.45 26.45 10 +0.00(+0.00%)
Jul 21, 2020 26.45 26.45 26.45 28 +0.00(+0.00%)
Jul 20, 2020 26.43 26.48 26.43 26.45 1,333 -0.16(-0.60%)
Jul 17, 2020 26.59 26.61 26.59 26.61 204 +0.88(+3.43%)
Jul 16, 2020 25.73 25.73 25.73 3 +0.00(+0.00%)
Jul 15, 2020 25.73 25.73 25.73 40 +0.00(+0.00%)
Jul 14, 2020 25.73 25.73 25.73 1 +0.00(+0.00%)
Jul 13, 2020 26.00 26.00 25.73 25.73 271 -0.08(-0.33%)
Jul 10, 2020 25.40 25.81 25.40 25.81 204 +0.43(+1.70%)
Jul 09, 2020 25.70 25.70 25.38 25.38 3,027 -0.45(-1.74%)
Jul 08, 2020 25.83 25.83 25.83 201 +0.00(+0.00%)
Jul 07, 2020 25.83 25.83 25.83 25.83 127 -0.23(-0.90%)
Jul 06, 2020 26.06 26.06 26.06 26.06 149 +0.23(+0.90%)
Jul 02, 2020 25.83 25.83 25.83 35 +0.00(+0.00%)
Jul 01, 2020 25.83 25.83 25.83 25.83 152 +0.06(+0.23%)
Jun 30, 2020 25.65 25.77 25.65 25.77 107 +0.34(+1.35%)
Jun 29, 2020 25.13 25.43 25.13 25.43 2,049 -0.22(-0.86%)
Jun 26, 2020 25.65 25.65 25.65 52 +0.00(+0.00%)
Jun 25, 2020 25.39 25.65 25.39 25.65 389 +0.23(+0.90%)
Jun 24, 2020 25.44 25.44 25.42 25.42 281 -0.95(-3.61%)
Jun 23, 2020 26.37 26.37 26.37 4 +0.00(+0.00%)
Jun 22, 2020 26.37 26.37 26.37 36 +0.00(+0.00%)
Jun 19, 2020 26.37 26.37 26.37 55 +0.00(+0.00%)
Jun 18, 2020 26.37 26.37 26.37 4 +0.00(+0.00%)
Jun 17, 2020 26.39 26.40 26.36 26.37 523 -0.15(-0.55%)
Jun 16, 2020 26.57 26.57 26.51 26.52 920 +0.67(+2.58%)
Jun 15, 2020 25.05 25.85 25.05 25.85 1,288 +0.30(+1.18%)
Jun 12, 2020 25.55 25.55 25.55 0 +0.00(+0.00%)
Jun 11, 2020 25.55 25.55 25.55 0 -1.65(-6.07%)
Jun 10, 2020 27.36 27.36 27.20 27.20 1,200 -0.73(-2.61%)
Jun 09, 2020 27.93 27.93 27.93 10 +0.00(+0.00%)
Jun 08, 2020 27.93 27.93 27.93 27.93 241 +0.26(+0.93%)
Jun 05, 2020 27.73 27.79 27.63 27.67 924 +0.79(+2.93%)
Jun 04, 2020 26.78 26.94 26.78 26.88 1,826 +0.22(+0.82%)
Jun 03, 2020 26.66 26.66 26.66 26.66 269 +0.49(+1.87%)
Jun 02, 2020 26.17 26.17 26.17 152 +0.00(+0.00%)
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.