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%)
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.