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 (%)
Mar 29, 2018 24.02 24.02 24.02 0 +0.03(+0.12%)
Mar 27, 2018 23.99 23.99 23.99 1 +0.25(+1.06%)
Mar 26, 2018 23.74 23.74 23.74 23.74 434 -0.23(-0.95%)
Mar 23, 2018 24.09 24.11 23.96 23.96 2,655 -0.56(-2.29%)
Mar 20, 2018 24.53 24.53 24.53 59 +0.05(+0.19%)
Mar 19, 2018 24.48 24.48 24.48 24.48 212 -0.29(-1.19%)
Mar 15, 2018 24.77 24.77 24.77 65 -0.07(-0.30%)
Mar 14, 2018 24.94 24.94 24.85 24.85 515 -0.05(-0.19%)
Mar 13, 2018 25.07 25.08 24.90 24.90 10,783 -0.06(-0.25%)
Mar 12, 2018 24.99 24.99 24.96 24.96 1,087 -0.01(-0.03%)
Mar 09, 2018 24.71 24.97 24.71 24.97 6,801 +0.44(+1.80%)
Mar 07, 2018 24.52 24.52 24.52 46 -0.18(-0.73%)
Mar 06, 2018 24.63 24.70 24.53 24.70 3,002 +0.39(+1.61%)
Mar 01, 2018 24.31 24.31 24.31 85 -0.43(-1.75%)
Feb 28, 2018 24.75 24.75 24.75 24.75 285 -0.38(-1.50%)
Feb 27, 2018 25.15 25.15 25.12 25.12 815 +0.15(+0.59%)
Feb 26, 2018 25.00 25.00 24.98 24.98 3,416 +0.26(+1.04%)
Feb 23, 2018 24.67 24.72 24.67 24.72 2,419 -0.08(-0.32%)
Feb 21, 2018 24.80 24.80 24.80 4 +0.07(+0.29%)
Feb 20, 2018 24.73 24.73 24.73 24.73 435 -0.17(-0.70%)
Feb 16, 2018 24.90 24.90 24.90 0 +0.09(+0.37%)
Feb 15, 2018 24.81 24.73 24.81 2,881 +0.18(+0.73%)
Feb 14, 2018 24.61 24.63 24.61 24.63 654 +0.46(+1.90%)
Feb 13, 2018 24.17 24.17 24.17 24.17 121 +0.02(+0.10%)
Feb 12, 2018 24.10 24.22 24.02 24.15 2,258 +0.50(+2.10%)
Feb 09, 2018 23.74 23.87 23.43 23.65 7,150 -0.20(-0.85%)
Feb 08, 2018 24.45 25.12 23.85 23.85 7,548 -0.85(-3.42%)
Feb 07, 2018 24.45 24.85 24.45 24.70 3,995 +0.49(+2.01%)
Feb 06, 2018 24.38 24.38 24.13 24.21 1,207 -0.48(-1.95%)
Feb 05, 2018 25.23 24.53 24.70 18,714 -0.65(-2.56%)
Feb 02, 2018 25.65 25.65 25.64 25.34 838 -0.42(-1.64%)
Feb 01, 2018 25.86 25.86 25.77 25.77 18,274 -0.03(-0.11%)
Jan 31, 2018 25.90 25.91 25.74 25.79 1,922 -0.11(-0.43%)
Jan 30, 2018 25.90 25.90 25.90 25.90 1,009 -0.32(-1.23%)
Jan 29, 2018 26.16 26.23 26.16 26.23 362 +0.17(+0.67%)
Jan 26, 2018 26.08 26.08 26.05 26.05 993 -0.01(-0.05%)
Jan 25, 2018 26.06 26.07 26.05 26.07 1,284 +0.05(+0.19%)
Jan 24, 2018 26.11 26.19 26.01 26.01 3,873 -0.08(-0.30%)
Jan 23, 2018 26.12 26.12 26.09 26.09 1,074 +0.06(+0.24%)
Jan 22, 2018 25.79 26.03 25.79 26.03 3,199 +0.22(+0.85%)
Jan 19, 2018 25.81 25.84 25.76 25.81 17,406 +0.06(+0.21%)
Jan 18, 2018 25.76 25.76 25.76 25.76 21,872 +0.03(+0.11%)
Jan 17, 2018 25.55 25.76 25.55 25.73 1,079 +0.09(+0.36%)
Jan 16, 2018 25.80 25.80 25.64 25.64 12,622 +0.06(+0.25%)
Jan 12, 2018 25.57 25.57 25.57 0 +0.08(+0.33%)
Jan 11, 2018 25.48 25.49 25.42 25.49 25,767 +0.07(+0.29%)
Jan 09, 2018 25.42 25.42 25.42 0 +0.05(+0.18%)
Jan 08, 2018 25.37 25.37 25.37 25.37 186 +0.14(+0.56%)
Jan 05, 2018 25.23 25.23 25.23 25.23 431 +0.03(+0.10%)
Jan 04, 2018 25.15 25.27 25.15 25.21 1,308 +0.07(+0.29%)
Jan 03, 2018 25.37 25.37 25.13 25.13 3,750 +0.03(+0.11%)
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.