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 (%)
Nov 30, 2018 25.81 25.88 25.74 25.86 7,593 +0.15(+0.56%)
Nov 29, 2018 25.61 25.72 25.61 25.72 1,205 -0.06(-0.24%)
Nov 28, 2018 25.40 25.78 25.32 25.78 983 +0.49(+1.95%)
Nov 27, 2018 25.15 25.28 25.15 25.28 614 +0.06(+0.23%)
Nov 26, 2018 25.20 25.23 25.20 25.23 1,414 +0.37(+1.50%)
Nov 23, 2018 24.82 24.85 24.82 24.85 748 -0.27(-1.06%)
Nov 21, 2018 25.12 25.12 25.12 0 +0.05(+0.20%)
Nov 20, 2018 25.39 25.39 25.07 25.07 958 -0.46(-1.79%)
Nov 19, 2018 25.63 25.63 25.53 25.53 650 -0.09(-0.36%)
Nov 16, 2018 25.62 25.62 25.62 25.62 641 +0.48(+1.90%)
Nov 15, 2018 25.20 25.20 25.14 25.14 1,431 -0.53(-2.08%)
Nov 14, 2018 25.68 25.68 25.68 25.68 1,141 -0.02(-0.07%)
Nov 13, 2018 25.77 25.78 25.69 25.69 1,896 -0.19(-0.72%)
Nov 12, 2018 25.88 25.88 25.88 25.88 573 +0.03(+0.11%)
Nov 09, 2018 26.11 26.11 25.85 25.85 427 -0.20(-0.75%)
Nov 08, 2018 26.10 26.13 26.05 26.05 7,788 -0.06(-0.21%)
Nov 07, 2018 25.88 26.14 25.88 26.11 9,221 +0.63(+2.46%)
Nov 06, 2018 25.48 25.48 25.48 316 +0.00(+0.00%)
Nov 05, 2018 25.48 25.48 25.48 25.48 268 +0.20(+0.77%)
Nov 02, 2018 25.28 25.28 25.28 25.28 427 -0.13(-0.51%)
Nov 01, 2018 25.41 25.41 25.41 25.41 144 +0.03(+0.14%)
Oct 31, 2018 25.31 25.38 25.31 25.38 9,620 +0.40(+1.61%)
Oct 30, 2018 24.95 24.98 24.87 24.97 1,117 +0.42(+1.72%)
Oct 29, 2018 25.06 25.08 24.55 24.55 7,912 -0.12(-0.50%)
Oct 26, 2018 24.92 24.92 24.67 24.67 1,283 -0.29(-1.16%)
Oct 25, 2018 24.77 24.96 24.77 24.96 13,983 -0.01(-0.04%)
Oct 24, 2018 24.97 24.97 24.97 24.97 160 -0.29(-1.15%)
Oct 23, 2018 25.05 25.36 25.05 25.26 1,650 -0.42(-1.64%)
Oct 22, 2018 25.62 25.68 25.62 25.68 807 +0.06(+0.24%)
Oct 19, 2018 25.62 25.62 25.62 25.62 106 +0.02(+0.09%)
Oct 18, 2018 25.73 25.73 25.60 25.60 799 -0.23(-0.90%)
Oct 17, 2018 25.91 25.92 25.83 25.83 1,343 -0.01(-0.05%)
Oct 16, 2018 25.61 25.91 25.61 25.85 2,045 +0.25(+1.00%)
Oct 15, 2018 25.42 25.60 25.42 25.59 6,551 +0.16(+0.62%)
Oct 12, 2018 25.59 25.59 25.26 25.43 5,454 -0.12(-0.45%)
Oct 11, 2018 26.04 26.04 25.38 25.55 13,035 -0.81(-3.08%)
Oct 10, 2018 26.73 26.73 26.36 26.36 681 -0.26(-0.98%)
Oct 09, 2018 26.61 26.69 26.59 26.62 2,386 +0.21(+0.81%)
Oct 08, 2018 26.40 26.40 26.40 26.40 167 -0.07(-0.25%)
Oct 05, 2018 26.49 26.62 26.40 26.47 4,278 -0.03(-0.11%)
Oct 04, 2018 26.48 26.53 26.41 26.50 6,313 -0.04(-0.14%)
Oct 03, 2018 26.62 26.64 26.54 26.54 1,567 +0.02(+0.07%)
Oct 02, 2018 26.52 26.52 26.52 48 +0.00(+0.00%)
Oct 01, 2018 26.52 26.52 26.52 13 +0.00(+0.00%)
Sep 28, 2018 26.55 26.55 26.51 26.52 1,925 -0.06(-0.21%)
Sep 27, 2018 26.57 26.57 26.57 26.57 116 -0.04(-0.14%)
Sep 26, 2018 26.77 26.77 26.61 26.61 1,271 -0.07(-0.26%)
Sep 25, 2018 26.68 26.68 26.68 26.68 129 -0.02(-0.07%)
Sep 24, 2018 26.81 26.81 26.65 26.70 1,809 -0.21(-0.79%)
Sep 21, 2018 26.91 26.91 26.91 37 +0.00(+0.00%)
Sep 20, 2018 26.81 26.96 26.81 26.91 9,684 +0.12(+0.45%)
Sep 19, 2018 26.86 26.87 26.79 26.79 6,606 -0.08(-0.31%)
Sep 18, 2018 26.69 26.87 26.69 26.87 2,134 +0.02(+0.07%)
Sep 17, 2018 26.86 26.86 26.86 26.86 181 +0.20(+0.73%)
Sep 14, 2018 26.73 26.75 26.66 26.66 18,731 -0.08(-0.31%)
Sep 13, 2018 26.71 26.78 26.71 26.74 16,081 +0.00(+0.00%)
Sep 12, 2018 26.86 26.86 26.70 26.74 9,806 +0.17(+0.63%)
Sep 11, 2018 26.58 26.58 26.58 26.58 847 -0.15(-0.56%)
Sep 10, 2018 26.68 26.78 26.68 26.73 3,591 +0.06(+0.21%)
Sep 07, 2018 26.69 26.70 26.67 26.67 3,121 -0.09(-0.33%)
Sep 06, 2018 26.76 26.76 26.76 26.76 1,551 +0.13(+0.50%)
Sep 05, 2018 26.67 26.67 26.62 26.62 877 -0.04(-0.17%)
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.