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 (%)
Jan 31, 2020 29.19 29.19 29.13 29.14 931 -0.42(-1.43%)
Jan 30, 2020 29.24 29.57 29.24 29.57 382 -0.05(-0.18%)
Jan 29, 2020 29.62 29.62 29.62 29.62 103 -0.01(-0.04%)
Jan 28, 2020 29.34 29.68 29.34 29.63 2,516 +0.26(+0.88%)
Jan 27, 2020 29.52 29.52 29.37 29.37 1,623 -0.28(-0.93%)
Jan 24, 2020 29.65 29.65 29.65 29.65 103 -0.40(-1.32%)
Jan 23, 2020 30.04 30.04 30.04 30.04 412 +0.06(+0.20%)
Jan 22, 2020 30.09 30.10 29.98 29.98 682 +0.05(+0.15%)
Jan 21, 2020 29.97 29.98 29.94 29.94 747 +0.06(+0.19%)
Jan 17, 2020 29.88 29.88 29.88 0 +0.00(+0.00%)
Jan 16, 2020 29.88 29.88 29.88 0 +0.40(+1.37%)
Jan 15, 2020 29.48 29.48 29.48 8 +0.00(+0.00%)
Jan 14, 2020 29.48 29.48 29.48 0 +0.00(+0.00%)
Jan 13, 2020 29.48 29.48 29.48 163 +0.00(+0.00%)
Jan 10, 2020 29.56 29.56 29.48 29.48 517 -0.06(-0.21%)
Jan 09, 2020 29.54 29.54 29.54 64 +0.00(+0.00%)
Jan 08, 2020 29.54 29.54 29.54 29.54 149 +0.22(+0.74%)
Jan 07, 2020 29.29 29.33 29.29 29.33 337 -0.09(-0.30%)
Jan 06, 2020 29.35 29.41 29.35 29.41 639 -0.04(-0.14%)
Jan 03, 2020 29.45 29.45 29.45 1 +0.00(+0.00%)
Jan 02, 2020 29.52 29.53 29.41 29.45 3,110 +0.04(+0.13%)
Dec 31, 2019 29.37 29.46 29.37 29.42 828 -0.06(-0.21%)
Dec 27, 2019 29.48 29.48 29.48 0 +0.00(+0.00%)
Dec 26, 2019 29.47 29.48 29.47 29.48 1,279 +0.04(+0.12%)
Dec 24, 2019 29.43 29.44 29.43 29.44 207 +0.05(+0.16%)
Dec 23, 2019 29.46 29.46 29.39 29.39 308 -0.09(-0.31%)
Dec 20, 2019 29.44 29.49 29.44 29.49 103 +0.20(+0.69%)
Dec 19, 2019 29.29 29.31 29.28 29.28 1,141 +0.11(+0.36%)
Dec 18, 2019 29.18 29.18 29.18 19 +0.00(+0.00%)
Dec 17, 2019 29.18 29.18 29.18 0 +0.00(+0.00%)
Dec 16, 2019 29.18 29.18 29.18 0 +0.22(+0.75%)
Dec 13, 2019 28.85 28.96 28.85 28.96 417 +0.01(+0.04%)
Dec 12, 2019 28.97 28.97 28.95 28.95 104 +0.21(+0.71%)
Dec 11, 2019 28.77 28.77 28.70 28.75 5,336 -0.02(-0.07%)
Dec 10, 2019 28.80 28.81 28.77 28.77 3,755 -0.08(-0.29%)
Dec 09, 2019 29.09 29.09 28.85 28.85 7,261 -0.06(-0.19%)
Dec 06, 2019 28.94 28.94 28.90 28.90 2,816 +0.21(+0.72%)
Dec 05, 2019 28.63 28.70 28.63 28.70 2,409 +0.01(+0.03%)
Dec 04, 2019 28.68 28.70 28.68 28.69 3,823 +0.20(+0.71%)
Dec 03, 2019 28.61 28.61 28.36 28.49 6,608 -0.16(-0.56%)
Dec 02, 2019 28.89 28.89 28.63 28.65 8,509 -0.22(-0.75%)
Nov 29, 2019 28.93 28.93 28.85 28.86 3,234 -0.11(-0.39%)
Nov 27, 2019 28.94 28.98 28.94 28.97 2,086 +0.10(+0.36%)
Nov 26, 2019 28.83 28.87 28.83 28.87 787 +0.27(+0.94%)
Nov 25, 2019 28.60 28.60 28.60 46 +0.00(+0.00%)
Nov 22, 2019 28.61 28.61 28.60 28.60 1,356 +0.08(+0.27%)
Nov 21, 2019 28.53 28.53 28.53 0 +0.00(+0.00%)
Nov 20, 2019 28.53 28.60 28.53 28.53 745 -0.14(-0.48%)
Nov 19, 2019 28.68 28.68 28.67 28.67 35,207 -0.11(-0.39%)
Nov 18, 2019 28.77 28.78 28.77 28.78 386 +0.34(+1.19%)
Nov 15, 2019 28.44 28.44 28.44 1,333 +0.00(+0.00%)
Nov 14, 2019 28.50 28.50 28.44 28.44 344 -0.02(-0.07%)
Nov 13, 2019 28.39 28.46 28.39 28.46 1,870 +0.06(+0.20%)
Nov 12, 2019 28.48 28.48 28.40 28.40 209 -0.01(-0.04%)
Nov 11, 2019 28.41 28.41 28.41 22 +0.00(+0.00%)
Nov 08, 2019 28.40 28.41 28.40 28.41 521 -0.04(-0.13%)
Nov 07, 2019 28.53 28.53 28.45 28.45 1,461 +0.20(+0.71%)
Nov 06, 2019 28.25 28.32 28.24 28.25 599 -0.12(-0.44%)
Nov 05, 2019 28.37 28.37 28.37 28.37 105 +0.02(+0.07%)
Nov 04, 2019 28.35 28.35 28.35 28.35 106 +0.37(+1.34%)
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.