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 (%)
May 29, 2020 25.99 25.99 25.99 5 +0.00(+0.00%)
May 28, 2020 25.99 25.99 25.99 272 +0.00(+0.00%)
May 27, 2020 25.86 25.99 25.57 25.99 5,252 +0.66(+2.61%)
May 26, 2020 25.31 25.49 25.31 25.33 6,343 +0.56(+2.24%)
May 22, 2020 24.60 24.77 24.60 24.77 102 +0.06(+0.25%)
May 21, 2020 24.70 24.71 24.70 24.71 206 -0.05(-0.21%)
May 20, 2020 24.86 24.86 24.76 24.76 808 +1.32(+5.64%)
May 19, 2020 23.44 23.44 23.44 6 +0.00(+0.00%)
May 18, 2020 23.44 23.44 23.44 22 +0.00(+0.00%)
May 15, 2020 23.44 23.44 23.44 160 +0.00(+0.00%)
May 14, 2020 23.44 23.44 23.44 28 +0.00(+0.00%)
May 13, 2020 23.67 23.78 23.29 23.44 1,005 -1.29(-5.20%)
May 12, 2020 24.72 24.72 24.72 24.72 206 +0.19(+0.79%)
May 11, 2020 24.39 24.53 24.39 24.53 4,491 -0.12(-0.49%)
May 08, 2020 24.68 24.69 24.65 24.65 616 +0.81(+3.39%)
May 07, 2020 23.84 23.84 23.84 38 +0.00(+0.00%)
May 06, 2020 24.31 24.31 23.84 23.84 1,880 -0.40(-1.64%)
May 05, 2020 24.52 24.55 24.21 24.24 5,218 +0.15(+0.64%)
May 04, 2020 23.76 24.09 23.76 24.09 549 -1.11(-4.42%)
May 01, 2020 25.20 25.20 25.20 0 +0.00(+0.00%)
Apr 30, 2020 25.20 25.20 25.20 68 +0.00(+0.00%)
Apr 29, 2020 25.40 25.40 25.06 25.20 835 +0.48(+1.95%)
Apr 28, 2020 24.89 24.89 24.72 24.72 1,992 +0.11(+0.44%)
Apr 27, 2020 24.04 24.61 24.04 24.61 685 +0.70(+2.91%)
Apr 24, 2020 23.91 23.91 23.91 0 +0.00(+0.00%)
Apr 23, 2020 23.91 23.91 23.91 0 +0.00(+0.00%)
Apr 22, 2020 23.91 23.91 23.91 8 +0.00(+0.00%)
Apr 21, 2020 23.91 23.91 23.91 12 +0.00(+0.00%)
Apr 20, 2020 24.23 24.28 23.91 23.91 2,570 -0.53(-2.16%)
Apr 17, 2020 24.03 24.44 24.03 24.44 1,027 +0.90(+3.84%)
Apr 16, 2020 23.54 23.54 23.54 103 +0.00(+0.00%)
Apr 15, 2020 23.69 23.69 23.33 23.54 4,945 -0.71(-2.92%)
Apr 14, 2020 24.15 24.25 24.15 24.25 102 +0.54(+2.29%)
Apr 13, 2020 24.27 24.27 23.51 23.70 2,235 -0.57(-2.33%)
Apr 09, 2020 24.46 24.46 24.27 24.27 410 +0.71(+3.02%)
Apr 08, 2020 22.80 23.56 22.80 23.56 2,016 +0.94(+4.18%)
Apr 07, 2020 22.85 23.25 22.61 22.61 7,451 +0.18(+0.79%)
Apr 06, 2020 22.22 22.44 22.20 22.44 1,698 +1.54(+7.36%)
Apr 03, 2020 21.19 21.19 20.78 20.90 6,266 -0.33(-1.57%)
Apr 02, 2020 21.23 21.23 21.23 21.23 199 -0.87(-3.95%)
Apr 01, 2020 22.10 22.10 22.10 103 +0.00(+0.00%)
Mar 31, 2020 22.04 22.10 22.04 22.10 120 -0.48(-2.15%)
Mar 30, 2020 22.14 22.59 22.05 22.59 8,967 +0.38(+1.73%)
Mar 27, 2020 22.20 22.20 22.20 22.20 513 +1.04(+4.89%)
Mar 26, 2020 21.17 21.17 21.17 74 +0.00(+0.00%)
Mar 25, 2020 21.03 21.17 20.52 21.17 4,919 +0.53(+2.58%)
Mar 24, 2020 20.17 20.64 20.17 20.64 1,527 +1.80(+9.58%)
Mar 23, 2020 18.86 18.86 18.79 18.83 2,301 -0.82(-4.17%)
Mar 20, 2020 20.57 20.57 19.65 19.65 2,381 -1.03(-5.00%)
Mar 19, 2020 20.15 20.69 19.93 20.69 1,755 +0.31(+1.52%)
Mar 18, 2020 20.68 20.76 19.13 20.38 4,450 -1.66(-7.52%)
Mar 17, 2020 21.23 22.03 21.23 22.03 2,024 +1.17(+5.61%)
Mar 16, 2020 21.79 21.79 20.86 20.86 296 -3.04(-12.73%)
Mar 13, 2020 23.18 23.90 22.39 23.90 2,485 +1.69(+7.61%)
Mar 12, 2020 23.27 23.27 22.21 22.21 1,425 -2.41(-9.80%)
Mar 11, 2020 24.87 24.87 24.63 24.63 4,245 -1.20(-4.64%)
Mar 10, 2020 25.32 25.83 24.68 25.83 1,683 +0.94(+3.78%)
Mar 09, 2020 24.97 24.97 24.89 24.89 545 -2.12(-7.85%)
Mar 06, 2020 26.44 27.00 26.44 27.00 4,245 -0.50(-1.82%)
Mar 05, 2020 27.40 27.50 27.40 27.50 424 +0.30(+1.10%)
Mar 04, 2020 27.21 27.21 27.21 0 +0.00(+0.00%)
Mar 03, 2020 27.99 28.06 26.59 27.21 2,535 -0.62(-2.22%)
Mar 02, 2020 27.20 27.82 27.20 27.82 1,448 +1.56(+5.92%)
Feb 28, 2020 26.70 26.70 26.06 26.27 3,417 -0.94(-3.46%)
Feb 27, 2020 27.67 27.91 27.21 27.21 1,006 -1.16(-4.10%)
Feb 26, 2020 28.94 28.94 28.37 28.37 1,806 -0.31(-1.07%)
Feb 25, 2020 29.21 29.24 28.63 28.68 3,618 -0.89(-3.02%)
Feb 24, 2020 29.75 29.75 29.57 29.57 1,954 -0.78(-2.58%)
Feb 21, 2020 30.41 30.41 30.36 30.36 517 -0.01(-0.05%)
Feb 20, 2020 30.37 30.37 30.37 10 +0.00(+0.00%)
Feb 19, 2020 30.37 30.37 30.37 13 +0.00(+0.00%)
Feb 18, 2020 30.35 30.37 30.35 30.37 748 -0.04(-0.14%)
Feb 14, 2020 30.37 30.41 30.36 30.41 1,242 +0.32(+1.06%)
Feb 13, 2020 30.10 30.10 30.10 9 +0.00(+0.00%)
Feb 12, 2020 30.10 30.10 30.10 117 +0.00(+0.00%)
Feb 11, 2020 30.09 30.10 30.09 30.10 272 +0.13(+0.43%)
Feb 10, 2020 29.90 29.97 29.90 29.97 601 -0.01(-0.04%)
Feb 07, 2020 29.98 29.98 29.98 13 +0.00(+0.00%)
Feb 06, 2020 30.23 30.23 29.98 29.98 329 +0.03(+0.09%)
Feb 05, 2020 29.89 29.97 29.89 29.95 1,035 +0.34(+1.14%)
Feb 04, 2020 29.61 29.61 29.61 29.61 103 +0.36(+1.22%)
Feb 03, 2020 29.37 29.38 29.25 29.25 362 +0.11(+0.38%)
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%)
Nov 01, 2019 27.98 27.98 27.98 1 +0.00(+0.00%)
Oct 31, 2019 27.98 27.98 27.98 27.98 184 -0.14(-0.51%)
Oct 30, 2019 28.09 28.12 28.09 28.12 1,846 -0.08(-0.27%)
Oct 29, 2019 28.07 28.20 28.07 28.20 447 +0.02(+0.07%)
Oct 28, 2019 28.23 28.23 28.18 28.18 641 +0.11(+0.38%)
Oct 25, 2019 28.12 28.12 28.08 28.08 208 +0.12(+0.41%)
Oct 24, 2019 28.03 28.03 27.96 27.96 323 -0.10(-0.35%)
Oct 23, 2019 28.06 28.06 28.06 28.06 377 -0.07(-0.25%)
Oct 22, 2019 27.83 28.13 27.83 28.13 2,549 +0.22(+0.80%)
Oct 21, 2019 27.90 27.90 27.90 5 +0.00(+0.00%)
Oct 18, 2019 27.90 27.90 27.90 27.90 208 +0.15(+0.52%)
Oct 17, 2019 27.75 27.76 27.75 27.76 417 +0.22(+0.80%)
Oct 16, 2019 27.54 27.54 27.54 47 +0.00(+0.00%)
Oct 14, 2019 27.54 27.54 27.54 0 -0.01(-0.03%)
Oct 11, 2019 27.55 27.55 27.55 27.55 104 +0.35(+1.30%)
Oct 10, 2019 27.19 27.19 27.19 27.19 1,869 +0.34(+1.25%)
Oct 09, 2019 26.86 26.86 26.86 42 +0.00(+0.00%)
Oct 08, 2019 26.92 27.05 26.85 26.86 2,213 -0.35(-1.27%)
Oct 07, 2019 27.22 27.22 27.20 27.20 1,095 -0.08(-0.28%)
Oct 04, 2019 27.09 27.28 27.09 27.28 3,129 +0.36(+1.35%)
Oct 03, 2019 26.56 26.92 26.56 26.92 3,651 +0.11(+0.39%)
Oct 02, 2019 26.82 26.82 26.81 26.81 2,087 -0.78(-2.81%)
Oct 01, 2019 27.59 27.59 27.59 54 +0.00(+0.00%)
Sep 30, 2019 27.59 27.59 27.59 7 +0.00(+0.00%)
Sep 27, 2019 27.59 27.59 27.59 27.59 834 +0.05(+0.17%)
Sep 26, 2019 27.54 27.54 27.54 27.54 389 -0.36(-1.30%)
Sep 25, 2019 27.90 27.90 27.90 46 +0.00(+0.00%)
Sep 24, 2019 27.90 27.90 27.90 6 +0.23(+0.83%)
Sep 23, 2019 27.67 27.67 27.67 17 +0.00(+0.00%)
Sep 20, 2019 27.67 27.67 27.67 87 +0.00(+0.00%)
Sep 19, 2019 27.67 27.67 27.67 19 +0.00(+0.00%)
Sep 18, 2019 27.67 27.67 27.67 123 +0.00(+0.00%)
Sep 16, 2019 27.67 27.67 27.67 0 +0.02(+0.07%)
Sep 11, 2019 27.65 27.65 27.65 0 +0.19(+0.68%)
Sep 10, 2019 27.47 27.47 27.47 22 +0.00(+0.00%)
Sep 09, 2019 27.47 27.47 27.47 27.47 107 +0.12(+0.43%)
Sep 06, 2019 27.35 27.35 27.35 27.35 841 +0.07(+0.24%)
Sep 05, 2019 27.36 27.36 27.28 27.28 4,291 +0.20(+0.74%)
Sep 04, 2019 26.97 27.08 26.97 27.08 940 +0.26(+0.96%)
Sep 03, 2019 26.70 26.83 26.70 26.83 980 -0.08(-0.28%)
Aug 30, 2019 26.89 26.97 26.89 26.90 946 +0.01(+0.04%)
Aug 29, 2019 26.81 26.93 26.81 26.89 4,019 +0.42(+1.58%)
Aug 28, 2019 26.44 26.47 26.44 26.47 420 +0.03(+0.11%)
Aug 27, 2019 26.64 26.64 26.35 26.45 1,406 -0.04(-0.14%)
Aug 26, 2019 26.38 26.57 26.38 26.48 10,915 +0.05(+0.18%)
Aug 23, 2019 26.82 26.82 26.44 26.44 7,258 -0.38(-1.42%)
Aug 22, 2019 26.89 26.89 26.82 26.82 638 +0.01(+0.05%)
Aug 21, 2019 26.80 26.80 26.80 26.80 105 +0.13(+0.48%)
Aug 20, 2019 26.78 26.78 26.67 26.67 315 -0.17(-0.62%)
Aug 19, 2019 26.89 26.89 26.75 26.84 8,421 +0.31(+1.17%)
Aug 16, 2019 26.44 26.58 26.44 26.53 7,153 +0.36(+1.38%)
Aug 15, 2019 26.09 26.21 26.08 26.17 3,164 +0.09(+0.33%)
Aug 14, 2019 26.38 26.41 26.08 26.08 633 -0.69(-2.59%)
Aug 13, 2019 26.56 26.90 26.56 26.78 525 +0.17(+0.64%)
Aug 12, 2019 26.60 26.61 26.59 26.61 44,902 -0.19(-0.71%)
Aug 09, 2019 26.75 26.80 26.66 26.80 13,149 -0.10(-0.35%)
Aug 08, 2019 26.66 26.89 26.66 26.89 1,696 +0.40(+1.51%)
Aug 07, 2019 26.13 26.49 26.07 26.49 183,879 -0.03(-0.11%)
Aug 06, 2019 26.24 26.52 26.22 26.52 36,391 +0.40(+1.52%)
Aug 05, 2019 26.45 26.45 26.12 26.12 2,468 -0.64(-2.41%)
Aug 02, 2019 26.77 26.77 26.77 26.77 315 -0.29(-1.05%)
Aug 01, 2019 27.30 27.30 27.05 27.05 3,086 -0.22(-0.80%)
Jul 31, 2019 27.63 27.63 27.27 27.27 1,613 -0.24(-0.87%)
Jul 30, 2019 27.51 27.51 27.51 23 +0.00(+0.00%)
Jul 29, 2019 27.47 27.57 27.47 27.51 1,277 +0.02(+0.06%)
Jul 26, 2019 27.50 27.50 27.50 27.50 105 +0.22(+0.82%)
Jul 24, 2019 27.27 27.27 27.27 0 +0.02(+0.09%)
Jul 23, 2019 27.13 27.25 27.13 27.25 1,267 +0.12(+0.44%)
Jul 22, 2019 27.33 27.33 27.13 27.13 391 -0.20(-0.73%)
Jul 19, 2019 27.36 27.36 27.33 27.33 210 -0.03(-0.10%)
Jul 18, 2019 27.31 27.36 27.31 27.36 480 +0.03(+0.10%)
Jul 17, 2019 27.37 27.38 27.33 27.33 580 -0.18(-0.64%)
Jul 16, 2019 27.67 27.67 27.50 27.50 737 -0.10(-0.36%)
Jul 15, 2019 27.79 27.79 27.61 27.61 391 +0.07(+0.24%)
Jul 12, 2019 27.47 27.54 27.47 27.54 315 +0.14(+0.52%)
Jul 11, 2019 27.40 27.40 27.40 27.40 147 +0.10(+0.38%)
Jul 10, 2019 27.29 27.29 27.29 27.29 127 +0.09(+0.33%)
Jul 09, 2019 27.19 27.25 27.19 27.20 631 +0.01(+0.02%)
Jul 08, 2019 27.32 27.32 27.20 27.20 331 -0.02(-0.07%)
Jul 05, 2019 27.16 27.22 27.16 27.22 1,051 -0.05(-0.17%)
Jul 03, 2019 27.26 27.26 27.26 27.26 105 +0.27(+0.99%)
Jul 02, 2019 27.04 27.04 26.98 27.00 918 +0.02(+0.07%)
Jul 01, 2019 26.97 27.07 26.97 26.98 434 +0.13(+0.50%)
Jun 28, 2019 26.75 26.85 26.75 26.85 210 +0.16(+0.61%)
Jun 27, 2019 26.59 26.68 26.55 26.68 660 +0.18(+0.68%)
Jun 26, 2019 26.59 26.59 26.50 26.50 3,186 -0.16(-0.61%)
Jun 25, 2019 26.73 26.73 26.66 26.66 738 -0.11(-0.42%)
Jun 24, 2019 26.92 26.92 26.78 26.78 706 -0.20(-0.74%)
Jun 21, 2019 27.03 27.03 26.98 26.98 631 +0.18(+0.67%)
Jun 20, 2019 27.11 27.11 26.80 26.80 1,746 +0.03(+0.11%)
Jun 19, 2019 26.81 26.81 26.77 26.77 320 -0.08(-0.28%)
Jun 18, 2019 26.84 26.85 26.84 26.85 563 +0.18(+0.68%)
Jun 17, 2019 26.66 26.66 26.66 26.66 131 +0.07(+0.26%)
Jun 14, 2019 26.52 26.60 26.52 26.60 951 +0.06(+0.23%)
Jun 13, 2019 26.54 26.59 26.53 26.53 755 +0.06(+0.22%)
Jun 12, 2019 26.48 26.48 26.48 26.48 260 -0.10(-0.38%)
Jun 11, 2019 26.61 26.61 26.58 26.58 821 -0.09(-0.35%)
Jun 10, 2019 26.67 26.67 26.67 26.67 223 +0.09(+0.36%)
Jun 07, 2019 26.67 26.67 26.58 26.58 211 +0.20(+0.76%)
Jun 06, 2019 26.37 26.38 26.37 26.38 847 +0.04(+0.14%)
Jun 05, 2019 26.17 26.37 26.17 26.34 8,019 +0.26(+0.98%)
Jun 04, 2019 26.08 26.08 26.08 26.08 638 +0.39(+1.51%)
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.