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 31, 2019 25.83 25.83 25.83 108 +0.00(+0.00%)
May 30, 2019 25.81 25.83 25.81 25.83 666 +0.03(+0.12%)
May 29, 2019 26.00 26.00 25.78 25.80 1,227 -0.23(-0.89%)
May 28, 2019 26.39 26.43 26.03 26.03 60,548 -0.28(-1.08%)
May 24, 2019 26.39 26.39 26.18 26.31 9,621 +0.11(+0.43%)
May 23, 2019 26.25 26.25 26.20 26.20 4,387 -0.31(-1.18%)
May 22, 2019 26.51 26.53 26.51 26.51 3,520 -0.01(-0.04%)
May 21, 2019 26.52 26.52 26.52 26.52 105 +0.09(+0.36%)
May 20, 2019 26.43 26.43 26.43 26.43 111 -0.04(-0.14%)
May 17, 2019 26.41 26.50 26.41 26.46 3,700 +0.01(+0.03%)
May 16, 2019 26.43 26.45 26.43 26.45 1,585 +0.25(+0.94%)
May 15, 2019 25.95 26.21 25.95 26.21 930 -0.23(-0.86%)
May 13, 2019 26.43 26.43 26.43 0 +0.00(+0.00%)
May 10, 2019 26.14 26.43 26.14 26.43 7,084 -0.04(-0.14%)
May 09, 2019 26.47 26.47 26.47 143 +0.00(+0.00%)
May 08, 2019 26.47 26.47 26.47 26 +0.00(+0.00%)
May 07, 2019 26.47 26.47 26.47 26.47 1,460 -0.21(-0.78%)
May 06, 2019 26.64 26.68 26.64 26.68 636 -0.04(-0.14%)
May 03, 2019 26.71 26.72 26.71 26.72 528 -0.09(-0.32%)
May 02, 2019 26.80 26.80 26.80 32 +0.00(+0.00%)
May 01, 2019 26.80 26.80 26.80 26.80 589 +0.20(+0.75%)
Apr 30, 2019 26.61 26.61 26.61 26.61 576 -0.09(-0.35%)
Apr 29, 2019 26.63 26.70 26.63 26.70 815 +0.07(+0.25%)
Apr 26, 2019 26.62 26.63 26.62 26.63 422 +0.06(+0.23%)
Apr 25, 2019 26.58 26.59 26.47 26.57 870 +0.04(+0.16%)
Apr 24, 2019 26.53 26.53 26.53 26.53 105 -0.02(-0.07%)
Apr 23, 2019 26.39 26.55 26.39 26.55 3,349 +0.19(+0.72%)
Apr 22, 2019 26.49 26.49 26.36 26.36 1,343 -0.02(-0.07%)
Apr 18, 2019 26.38 26.38 26.38 274 +0.00(+0.00%)
Apr 17, 2019 26.61 26.61 26.38 26.38 2,819 -0.07(-0.26%)
Apr 16, 2019 26.63 26.66 26.44 26.44 3,555 -0.16(-0.58%)
Apr 15, 2019 26.53 26.60 26.53 26.60 431 +0.14(+0.51%)
Apr 12, 2019 26.45 26.46 26.45 26.46 951 -0.03(-0.11%)
Apr 11, 2019 26.43 26.51 26.43 26.49 3,370 +0.10(+0.39%)
Apr 10, 2019 26.39 26.41 26.39 26.39 1,251 -0.01(-0.04%)
Apr 09, 2019 26.40 26.40 26.40 26.40 798 -0.08(-0.30%)
Apr 08, 2019 26.64 26.64 26.45 26.48 1,030 -0.02(-0.08%)
Apr 05, 2019 26.36 26.50 26.36 26.50 1,797 +0.24(+0.92%)
Apr 04, 2019 26.26 26.26 26.26 88 +0.00(+0.00%)
Apr 03, 2019 26.26 26.26 26.26 26.26 211 +0.07(+0.25%)
Apr 02, 2019 26.19 26.19 26.19 26.19 1,098 +0.02(+0.07%)
Apr 01, 2019 26.11 26.18 26.11 26.17 3,459 +0.03(+0.11%)
Mar 29, 2019 26.14 26.14 26.14 26.14 740 +0.40(+1.54%)
Mar 28, 2019 25.74 25.74 25.74 97 +0.00(+0.00%)
Mar 27, 2019 25.91 25.91 25.74 25.74 788 -0.02(-0.07%)
Mar 26, 2019 25.88 25.88 25.76 25.76 1,437 +0.04(+0.15%)
Mar 25, 2019 25.85 25.85 25.73 25.73 1,097 -0.35(-1.35%)
Mar 22, 2019 26.08 26.08 26.08 2 +0.00(+0.00%)
Mar 21, 2019 25.94 26.08 25.94 26.08 378 +0.07(+0.26%)
Mar 20, 2019 25.98 26.03 25.89 26.01 4,543 -0.05(-0.20%)
Mar 19, 2019 26.24 26.28 26.06 26.06 6,111 -0.11(-0.42%)
Mar 18, 2019 26.22 26.22 26.14 26.17 7,858 +0.13(+0.51%)
Mar 15, 2019 26.03 26.10 26.02 26.04 13,384 +0.01(+0.03%)
Mar 14, 2019 25.93 26.03 25.92 26.03 2,555 +0.04(+0.15%)
Mar 13, 2019 25.81 26.02 25.81 25.99 2,642 +0.13(+0.51%)
Mar 12, 2019 25.70 25.88 25.70 25.86 8,520 +0.39(+1.55%)
Mar 11, 2019 25.46 25.46 25.46 25.46 424 +0.06(+0.22%)
Mar 08, 2019 25.28 25.41 25.28 25.41 1,380 -0.11(-0.45%)
Mar 07, 2019 25.52 25.52 25.52 25.52 600 -0.24(-0.91%)
Mar 06, 2019 25.76 25.76 25.76 25.76 233 -0.02(-0.07%)
Mar 05, 2019 25.79 25.79 25.77 25.77 1,500 +0.14(+0.55%)
Mar 04, 2019 25.96 25.96 25.63 25.63 1,511 -0.33(-1.27%)
Mar 01, 2019 26.03 26.03 25.93 25.96 1,062 -0.06(-0.22%)
Feb 28, 2019 25.94 26.02 25.94 26.02 1,911 +0.08(+0.33%)
Feb 27, 2019 25.93 25.93 25.93 25.93 557 -0.09(-0.36%)
Feb 26, 2019 26.14 26.14 26.00 26.03 798 -0.08(-0.32%)
Feb 25, 2019 26.11 26.11 26.11 143 +0.00(+0.00%)
Feb 22, 2019 26.00 26.11 26.00 26.11 743 +0.16(+0.63%)
Feb 21, 2019 25.96 25.96 25.95 25.95 482 -0.14(-0.52%)
Feb 20, 2019 26.03 26.09 26.03 26.09 849 -0.08(-0.29%)
Feb 19, 2019 26.12 26.16 26.01 26.16 3,457 +0.15(+0.58%)
Feb 15, 2019 26.01 26.01 26.01 26.01 531 +0.24(+0.91%)
Feb 14, 2019 25.60 25.78 25.59 25.77 4,127 +0.03(+0.11%)
Feb 13, 2019 25.70 25.77 25.70 25.75 2,300 +0.06(+0.22%)
Feb 12, 2019 25.73 25.73 25.69 25.69 1,899 +0.31(+1.22%)
Feb 11, 2019 25.50 25.50 25.37 25.38 1,405 +0.11(+0.45%)
Feb 08, 2019 25.27 25.27 25.27 25.27 212 +0.01(+0.04%)
Feb 07, 2019 25.38 25.38 25.26 25.26 622 -0.16(-0.63%)
Feb 06, 2019 25.40 25.42 25.40 25.42 590 -0.07(-0.26%)
Feb 05, 2019 25.49 25.50 25.45 25.48 3,952 +0.13(+0.52%)
Feb 04, 2019 25.45 25.48 25.30 25.35 5,131 +0.05(+0.19%)
Feb 01, 2019 25.36 25.36 25.30 25.30 637 -0.04(-0.15%)
Jan 31, 2019 25.21 25.34 25.21 25.34 1,497 +0.19(+0.75%)
Jan 30, 2019 25.01 25.15 25.01 25.15 577 +0.15(+0.60%)
Jan 29, 2019 25.00 25.00 25.00 25.00 106 +0.06(+0.24%)
Jan 28, 2019 24.88 24.94 24.88 24.94 924 -0.12(-0.46%)
Jan 25, 2019 25.14 25.14 25.01 25.06 10,835 +0.31(+1.26%)
Jan 24, 2019 24.75 24.75 24.75 50 -0.00(-0.00%)
Jan 23, 2019 24.97 24.97 24.75 24.75 14,491 -0.01(-0.03%)
Jan 22, 2019 24.89 24.89 24.76 24.76 1,201 -0.10(-0.42%)
Jan 18, 2019 24.74 24.86 24.74 24.86 3,186 +0.34(+1.38%)
Jan 17, 2019 24.52 24.52 24.52 24.52 212 -0.02(-0.08%)
Jan 16, 2019 24.57 24.57 24.49 24.54 11,826 +0.23(+0.93%)
Jan 15, 2019 24.21 24.32 24.21 24.32 510 +0.08(+0.35%)
Jan 14, 2019 24.24 24.24 24.23 24.23 225 +0.07(+0.27%)
Jan 11, 2019 24.17 24.17 24.17 24.17 106 -0.06(-0.23%)
Jan 10, 2019 24.17 24.22 24.01 24.22 2,521 +0.04(+0.18%)
Jan 09, 2019 24.09 24.22 24.09 24.18 11,495 +0.22(+0.93%)
Jan 08, 2019 24.16 24.16 23.91 23.96 4,952 +0.09(+0.39%)
Jan 07, 2019 23.67 24.00 23.67 23.86 1,963 +0.25(+1.08%)
Jan 04, 2019 23.48 23.61 23.48 23.61 1,062 +0.49(+2.12%)
Jan 03, 2019 23.23 23.23 23.12 23.12 2,549 -0.20(-0.85%)
Jan 02, 2019 23.11 23.37 23.09 23.32 47,515 +0.02(+0.08%)
Dec 31, 2018 23.27 23.30 23.19 23.30 743 +0.19(+0.81%)
Dec 28, 2018 23.21 23.35 23.11 23.11 12,216 +0.53(+2.33%)
Dec 27, 2018 22.70 22.70 22.58 22.58 1,411 +0.51(+2.31%)
Dec 26, 2018 22.08 22.08 22.08 22.08 518 -0.19(-0.85%)
Dec 24, 2018 22.24 22.26 22.24 22.26 424 -1.00(-4.29%)
Dec 21, 2018 23.06 23.26 23.06 23.26 1,062 +0.23(+0.98%)
Dec 20, 2018 23.27 23.38 22.93 23.04 5,075 -0.42(-1.80%)
Dec 19, 2018 23.63 23.84 23.38 23.46 3,984 -0.16(-0.68%)
Dec 18, 2018 23.85 23.85 23.62 23.62 658 -0.26(-1.07%)
Dec 17, 2018 24.09 24.09 23.86 23.88 1,197 -0.66(-2.69%)
Dec 14, 2018 24.52 24.53 24.48 24.53 1,497 -0.11(-0.46%)
Dec 13, 2018 24.64 24.71 24.64 24.65 663 -0.32(-1.27%)
Dec 12, 2018 24.82 24.96 24.82 24.96 619 +0.37(+1.52%)
Dec 11, 2018 25.04 25.04 24.57 24.59 30,371 +0.03(+0.11%)
Dec 10, 2018 24.90 24.90 24.56 24.56 659 -0.26(-1.05%)
Dec 07, 2018 25.14 25.14 24.78 24.82 748 -0.11(-0.44%)
Dec 06, 2018 25.17 25.17 24.86 24.93 590 -0.48(-1.88%)
Dec 04, 2018 25.92 25.92 25.39 25.41 1,925 -0.57(-2.19%)
Dec 03, 2018 26.25 26.25 25.95 25.98 1,433 +0.12(+0.46%)
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%)
Sep 04, 2018 26.67 26.67 26.67 33 +0.00(+0.00%)
Aug 30, 2018 26.67 26.67 26.67 0 +0.02(+0.08%)
Aug 29, 2018 26.65 26.65 26.65 12 -0.00(-0.00%)
Aug 28, 2018 26.69 26.69 26.65 26.65 1,937 -0.01(-0.03%)
Aug 27, 2018 26.62 26.67 26.62 26.65 670 +0.23(+0.86%)
Aug 24, 2018 26.43 26.43 26.43 26.43 107 -0.03(-0.11%)
Aug 23, 2018 26.49 26.49 26.46 26.46 823 +0.01(+0.04%)
Aug 22, 2018 26.46 26.46 26.45 26.45 678 -0.10(-0.38%)
Aug 21, 2018 26.59 26.59 26.55 26.55 1,098 +0.01(+0.04%)
Aug 20, 2018 26.54 26.54 26.54 26.54 113 +0.33(+1.24%)
Aug 17, 2018 26.21 26.21 26.21 73 +0.00(+0.00%)
Aug 16, 2018 26.21 26.21 26.21 26.21 243 +0.19(+0.75%)
Aug 15, 2018 26.01 26.02 25.99 26.02 668 -0.12(-0.46%)
Aug 14, 2018 26.03 26.15 26.03 26.14 1,889 -0.08(-0.32%)
Aug 13, 2018 26.22 26.22 26.22 177 +0.00(+0.00%)
Aug 10, 2018 26.22 26.22 26.22 74 +0.00(+0.00%)
Aug 09, 2018 26.20 26.22 26.20 26.22 709 +0.09(+0.36%)
Aug 08, 2018 26.13 26.13 26.13 52 -0.00(-0.00%)
Aug 07, 2018 26.07 26.13 26.07 26.13 331 +0.22(+0.84%)
Aug 06, 2018 25.91 25.91 25.91 60 +0.00(+0.00%)
Aug 03, 2018 25.88 25.91 25.88 25.91 322 +0.13(+0.50%)
Aug 02, 2018 25.66 25.78 25.66 25.78 215 +0.10(+0.38%)
Aug 01, 2018 25.86 25.86 25.68 25.68 614 -0.09(-0.36%)
Jul 31, 2018 25.78 25.78 25.78 25.78 1,074 +0.07(+0.27%)
Jul 30, 2018 25.74 25.75 25.71 25.71 2,537 +0.01(+0.05%)
Jul 27, 2018 25.91 25.91 25.69 25.69 645 -0.10(-0.40%)
Jul 26, 2018 25.78 25.80 25.78 25.80 642 +0.20(+0.77%)
Jul 25, 2018 25.65 25.65 25.59 25.60 1,400 +0.00(+0.00%)
Jul 24, 2018 25.61 25.61 25.60 25.60 561 -0.06(-0.25%)
Jul 23, 2018 25.67 25.67 25.67 25.67 707 +0.10(+0.40%)
Jul 20, 2018 25.62 25.62 25.56 25.56 1,079 -0.12(-0.47%)
Jul 19, 2018 25.68 25.68 25.68 25.68 390 +0.21(+0.84%)
Jul 18, 2018 25.47 25.47 25.47 25.47 226 -0.07(-0.29%)
Jul 17, 2018 25.59 25.59 25.54 25.54 1,431 -0.02(-0.08%)
Jul 13, 2018 25.56 25.56 25.56 0 +0.07(+0.29%)
Jul 12, 2018 25.42 25.52 25.42 25.49 7,696 +0.05(+0.18%)
Jul 11, 2018 25.46 25.46 25.44 25.44 626 -0.10(-0.40%)
Jul 10, 2018 25.52 25.56 25.52 25.55 1,711 +0.03(+0.11%)
Jul 09, 2018 25.52 25.46 25.52 1,086 +0.17(+0.66%)
Jul 06, 2018 25.27 25.38 25.25 25.35 3,125 +0.23(+0.92%)
Jul 05, 2018 25.12 25.12 25.12 25.12 549 -0.04(-0.15%)
Jul 03, 2018 25.16 25.16 25.16 0 +0.19(+0.77%)
Jul 02, 2018 24.88 24.96 24.87 24.96 652 -0.15(-0.59%)
Jun 29, 2018 25.11 25.11 25.11 25.11 573 +0.32(+1.27%)
Jun 28, 2018 24.82 24.82 24.78 24.79 556 -0.27(-1.09%)
Jun 27, 2018 25.07 25.13 25.07 25.07 2,616 +0.03(+0.11%)
Jun 26, 2018 25.15 25.15 24.96 25.04 1,816 +0.01(+0.06%)
Jun 25, 2018 25.29 25.29 25.02 25.03 3,357 -0.28(-1.11%)
Jun 22, 2018 25.28 25.31 25.28 25.31 6,652 +0.14(+0.55%)
Jun 21, 2018 25.14 25.21 25.13 25.17 54,036 -0.02(-0.09%)
Jun 20, 2018 25.15 25.19 25.15 25.19 455 +0.09(+0.35%)
Jun 19, 2018 25.07 25.11 25.03 25.11 4,292 -0.03(-0.11%)
Jun 15, 2018 25.13 25.13 25.13 154 -0.04(-0.15%)
Jun 14, 2018 25.16 25.18 25.11 25.17 10,544 -0.07(-0.29%)
Jun 12, 2018 25.24 25.24 25.24 128 +0.01(+0.04%)
Jun 11, 2018 25.19 25.27 25.18 25.23 2,831 +0.30(+1.22%)
Jun 06, 2018 24.93 24.93 24.93 15 +0.18(+0.71%)
Jun 05, 2018 24.75 24.75 24.75 24.75 856 -0.08(-0.33%)
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.