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 29, 2021 31.01 31.17 31.01 31.05 1,412 -0.52(-1.66%)
Jan 28, 2021 31.68 31.74 31.57 31.57 899 +0.45(+1.43%)
Jan 27, 2021 31.42 31.86 31.12 31.12 2,537 -1.16(-3.59%)
Jan 26, 2021 32.28 32.28 32.28 76 +0.00(+0.00%)
Jan 25, 2021 32.29 32.29 32.24 32.28 809 -0.03(-0.10%)
Jan 22, 2021 32.32 32.32 32.32 0 +0.00(+0.00%)
Jan 21, 2021 32.34 32.34 32.32 32.32 116 -0.17(-0.53%)
Jan 20, 2021 32.43 32.49 32.43 32.49 1,470 +0.18(+0.55%)
Jan 19, 2021 32.35 32.35 32.31 32.31 1,239 +0.04(+0.12%)
Jan 15, 2021 32.14 32.27 32.14 32.27 201 +0.07(+0.20%)
Jan 14, 2021 32.21 32.21 32.21 46 +0.00(+0.00%)
Jan 13, 2021 32.21 32.21 32.21 10 +0.00(+0.00%)
Jan 12, 2021 32.21 32.21 32.21 16 +0.00(+0.00%)
Jan 11, 2021 32.10 32.21 32.10 32.21 1,021 -0.19(-0.60%)
Jan 08, 2021 31.83 31.83 32.40 206 +0.57(+1.81%)
Jan 07, 2021 31.83 31.83 31.83 10 +0.00(+0.00%)
Jan 06, 2021 31.52 31.83 31.52 31.83 161 +0.83(+2.69%)
Jan 05, 2021 31.14 31.14 31.00 207 -0.15(-0.47%)
Jan 04, 2021 31.14 31.14 31.14 2 +0.00(+0.00%)
Dec 31, 2020 31.14 31.14 31.14 0 +0.00(+0.00%)
Dec 30, 2020 31.14 31.14 31.14 0 +0.00(+0.00%)
Dec 29, 2020 31.14 31.14 31.14 16 +0.00(+0.00%)
Dec 28, 2020 31.16 31.16 31.14 31.14 2,023 +0.01(+0.02%)
Dec 24, 2020 31.13 31.13 31.13 2 +0.00(+0.00%)
Dec 23, 2020 31.13 31.13 31.13 31.13 164 +0.26(+0.83%)
Dec 22, 2020 31.08 31.08 30.88 213 -0.20(-0.64%)
Dec 21, 2020 31.08 31.08 31.08 13 +0.00(+0.00%)
Dec 18, 2020 31.08 31.08 31.08 31.08 504 -0.08(-0.26%)
Dec 17, 2020 31.19 31.19 31.16 31.16 402 +0.18(+0.58%)
Dec 16, 2020 31.04 31.04 30.98 30.98 406 -0.04(-0.12%)
Dec 15, 2020 30.85 31.06 30.79 31.01 9,972 -0.10(-0.31%)
Dec 14, 2020 31.11 31.11 31.11 10 +0.17(+0.54%)
Dec 11, 2020 30.94 30.94 30.94 318 +0.00(+0.00%)
Dec 10, 2020 30.97 30.99 30.91 30.94 7,929 +0.33(+1.09%)
Dec 09, 2020 30.61 30.61 30.61 82 +0.00(+0.00%)
Dec 08, 2020 30.61 30.61 30.61 65 +0.00(+0.00%)
Dec 07, 2020 30.61 30.61 30.61 65 +0.00(+0.00%)
Dec 04, 2020 30.61 30.61 30.61 18 +0.00(+0.00%)
Dec 03, 2020 30.61 30.61 30.61 30 +0.00(+0.00%)
Dec 02, 2020 30.61 30.61 30.61 207 +0.00(+0.00%)
Dec 01, 2020 30.56 30.63 30.56 30.61 539 +0.29(+0.96%)
Nov 30, 2020 30.52 30.57 30.27 30.32 2,421 +0.30(+0.98%)
Nov 27, 2020 30.02 30.02 30.02 13 +0.00(+0.00%)
Nov 25, 2020 30.02 30.02 30.02 73 +0.00(+0.00%)
Nov 24, 2020 30.02 30.02 30.02 50 +0.00(+0.00%)
Nov 23, 2020 30.02 30.02 30.02 8 +0.00(+0.00%)
Nov 20, 2020 30.02 30.02 30.02 19 +0.00(+0.00%)
Nov 19, 2020 29.93 30.02 29.93 30.02 102 -0.13(-0.43%)
Nov 18, 2020 30.15 30.15 30.15 24 +0.00(+0.00%)
Nov 17, 2020 30.15 30.15 30.15 1 +0.00(+0.00%)
Nov 16, 2020 30.15 30.15 30.15 133 +0.00(+0.00%)
Nov 13, 2020 30.21 30.21 30.15 30.15 101 +0.49(+1.64%)
Nov 12, 2020 29.82 29.82 29.66 29.66 5,670 +1.31(+4.61%)
Nov 11, 2020 28.36 28.36 28.36 6 +0.00(+0.00%)
Nov 10, 2020 28.36 28.36 28.36 17 +0.00(+0.00%)
Nov 09, 2020 28.36 28.36 28.36 37 +0.00(+0.00%)
Nov 06, 2020 28.36 28.36 28.36 203 +0.00(+0.00%)
Nov 05, 2020 28.36 28.36 28.36 52 +0.00(+0.00%)
Nov 04, 2020 28.36 28.36 28.36 303 +0.00(+0.00%)
Nov 03, 2020 28.35 28.36 28.33 28.36 305 +0.78(+2.82%)
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.