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 31, 2018 24.55 24.55 24.55 62 -0.30(-1.19%)
May 30, 2018 24.52 24.85 24.52 24.85 1,159 +0.32(+1.32%)
May 29, 2018 24.50 24.52 24.50 24.52 646 -0.19(-0.78%)
May 24, 2018 24.72 24.72 24.72 0 +0.06(+0.22%)
May 23, 2018 24.61 24.66 24.61 24.66 3,269 -0.15(-0.60%)
May 22, 2018 24.84 24.84 24.81 24.81 473 +0.07(+0.30%)
May 21, 2018 24.77 24.77 24.74 24.74 727 +0.03(+0.11%)
May 18, 2018 24.72 24.72 24.71 24.71 402 -0.08(-0.34%)
May 14, 2018 24.79 24.79 24.79 24 +0.13(+0.52%)
May 11, 2018 24.66 24.66 24.66 24.66 541 +0.37(+1.52%)
May 09, 2018 24.29 24.29 24.29 108 -0.06(-0.23%)
May 07, 2018 24.35 24.35 24.35 25 +0.17(+0.69%)
May 04, 2018 24.18 24.18 24.18 24.18 292 +0.18(+0.77%)
May 03, 2018 23.87 24.00 23.87 24.00 1,745 -0.22(-0.92%)
May 02, 2018 24.18 24.29 24.18 24.22 2,007 +0.00(+0.00%)
May 01, 2018 24.22 24.22 24.22 24.22 108 -0.07(-0.30%)
Apr 30, 2018 24.62 24.62 24.29 24.29 1,662 -0.26(-1.05%)
Apr 27, 2018 24.43 24.55 24.43 24.55 3,618 +0.31(+1.30%)
Apr 25, 2018 24.24 24.24 24.24 2 -0.20(-0.83%)
Apr 24, 2018 24.44 24.44 24.44 24.44 588 +0.20(+0.84%)
Apr 23, 2018 24.23 24.24 24.23 24.24 2,326 +0.01(+0.04%)
Apr 20, 2018 24.44 24.44 24.23 24.23 372 -0.13(-0.53%)
Apr 19, 2018 24.46 24.46 23.35 24.36 1,497 -0.16(-0.64%)
Apr 18, 2018 24.52 24.52 24.38 24.51 40,314 +0.14(+0.59%)
Apr 17, 2018 24.43 24.44 24.37 24.37 338 +0.17(+0.70%)
Apr 16, 2018 24.10 24.20 24.10 24.20 9,752 +0.21(+0.89%)
Apr 11, 2018 23.99 23.99 23.99 82 -0.17(-0.69%)
Apr 10, 2018 24.05 24.22 24.05 24.15 2,267 +0.21(+0.89%)
Apr 09, 2018 24.05 24.05 23.90 23.94 2,923 -0.31(-1.29%)
Apr 05, 2018 24.26 24.26 24.26 0 +0.15(+0.61%)
Apr 04, 2018 23.78 24.11 23.64 24.11 5,235 +0.09(+0.38%)
Mar 29, 2018 24.02 24.02 24.02 0 +0.03(+0.12%)
Mar 27, 2018 23.99 23.99 23.99 1 +0.25(+1.06%)
Mar 26, 2018 23.74 23.74 23.74 23.74 434 -0.23(-0.95%)
Mar 23, 2018 24.09 24.11 23.96 23.96 2,655 -0.56(-2.29%)
Mar 20, 2018 24.53 24.53 24.53 59 +0.05(+0.19%)
Mar 19, 2018 24.48 24.48 24.48 24.48 212 -0.29(-1.19%)
Mar 15, 2018 24.77 24.77 24.77 65 -0.07(-0.30%)
Mar 14, 2018 24.94 24.94 24.85 24.85 515 -0.05(-0.19%)
Mar 13, 2018 25.07 25.08 24.90 24.90 10,783 -0.06(-0.25%)
Mar 12, 2018 24.99 24.99 24.96 24.96 1,087 -0.01(-0.03%)
Mar 09, 2018 24.71 24.97 24.71 24.97 6,801 +0.44(+1.80%)
Mar 07, 2018 24.52 24.52 24.52 46 -0.18(-0.73%)
Mar 06, 2018 24.63 24.70 24.53 24.70 3,002 +0.39(+1.61%)
Mar 01, 2018 24.31 24.31 24.31 85 -0.43(-1.75%)
Feb 28, 2018 24.75 24.75 24.75 24.75 285 -0.38(-1.50%)
Feb 27, 2018 25.15 25.15 25.12 25.12 815 +0.15(+0.59%)
Feb 26, 2018 25.00 25.00 24.98 24.98 3,416 +0.26(+1.04%)
Feb 23, 2018 24.67 24.72 24.67 24.72 2,419 -0.08(-0.32%)
Feb 21, 2018 24.80 24.80 24.80 4 +0.07(+0.29%)
Feb 20, 2018 24.73 24.73 24.73 24.73 435 -0.17(-0.70%)
Feb 16, 2018 24.90 24.90 24.90 0 +0.09(+0.37%)
Feb 15, 2018 24.81 24.73 24.81 2,881 +0.18(+0.73%)
Feb 14, 2018 24.61 24.63 24.61 24.63 654 +0.46(+1.90%)
Feb 13, 2018 24.17 24.17 24.17 24.17 121 +0.02(+0.10%)
Feb 12, 2018 24.10 24.22 24.02 24.15 2,258 +0.50(+2.10%)
Feb 09, 2018 23.74 23.87 23.43 23.65 7,150 -0.20(-0.85%)
Feb 08, 2018 24.45 25.12 23.85 23.85 7,548 -0.85(-3.42%)
Feb 07, 2018 24.45 24.85 24.45 24.70 3,995 +0.49(+2.01%)
Feb 06, 2018 24.38 24.38 24.13 24.21 1,207 -0.48(-1.95%)
Feb 05, 2018 25.23 24.53 24.70 18,714 -0.65(-2.56%)
Feb 02, 2018 25.65 25.65 25.64 25.34 838 -0.42(-1.64%)
Feb 01, 2018 25.86 25.86 25.77 25.77 18,274 -0.03(-0.11%)
Jan 31, 2018 25.90 25.91 25.74 25.79 1,922 -0.11(-0.43%)
Jan 30, 2018 25.90 25.90 25.90 25.90 1,009 -0.32(-1.23%)
Jan 29, 2018 26.16 26.23 26.16 26.23 362 +0.17(+0.67%)
Jan 26, 2018 26.08 26.08 26.05 26.05 993 -0.01(-0.05%)
Jan 25, 2018 26.06 26.07 26.05 26.07 1,284 +0.05(+0.19%)
Jan 24, 2018 26.11 26.19 26.01 26.01 3,873 -0.08(-0.30%)
Jan 23, 2018 26.12 26.12 26.09 26.09 1,074 +0.06(+0.24%)
Jan 22, 2018 25.79 26.03 25.79 26.03 3,199 +0.22(+0.85%)
Jan 19, 2018 25.81 25.84 25.76 25.81 17,406 +0.06(+0.21%)
Jan 18, 2018 25.76 25.76 25.76 25.76 21,872 +0.03(+0.11%)
Jan 17, 2018 25.55 25.76 25.55 25.73 1,079 +0.09(+0.36%)
Jan 16, 2018 25.80 25.80 25.64 25.64 12,622 +0.06(+0.25%)
Jan 12, 2018 25.57 25.57 25.57 0 +0.08(+0.33%)
Jan 11, 2018 25.48 25.49 25.42 25.49 25,767 +0.07(+0.29%)
Jan 09, 2018 25.42 25.42 25.42 0 +0.05(+0.18%)
Jan 08, 2018 25.37 25.37 25.37 25.37 186 +0.14(+0.56%)
Jan 05, 2018 25.23 25.23 25.23 25.23 431 +0.03(+0.10%)
Jan 04, 2018 25.15 25.27 25.15 25.21 1,308 +0.07(+0.29%)
Jan 03, 2018 25.37 25.37 25.13 25.13 3,750 +0.03(+0.11%)
Jan 02, 2018 25.19 25.19 25.09 25.10 12,642 -0.05(-0.18%)
Dec 29, 2017 25.15 25.15 25.15 0 +0.11(+0.44%)
Dec 27, 2017 25.04 25.04 25.04 11 -0.04(-0.17%)
Dec 26, 2017 25.10 25.10 25.04 25.08 1,017 +0.04(+0.17%)
Dec 22, 2017 25.05 25.05 25.04 25.04 3,054 +0.00(+0.00%)
Dec 21, 2017 24.92 25.04 24.92 25.04 950 +0.11(+0.44%)
Dec 20, 2017 24.93 24.93 24.93 24.93 1,752 -0.14(-0.57%)
Dec 19, 2017 25.07 25.07 25.07 25.07 1,123 +0.10(+0.40%)
Dec 18, 2017 24.96 25.02 24.96 24.97 56,195 +0.18(+0.74%)
Dec 15, 2017 24.78 24.79 24.78 24.79 1,528 +0.13(+0.54%)
Dec 14, 2017 24.89 24.89 24.65 24.65 19,888 -0.23(-0.94%)
Dec 13, 2017 24.88 24.89 24.88 24.89 17,350 +0.01(+0.04%)
Dec 12, 2017 24.85 24.88 24.85 24.88 141,190 +0.12(+0.48%)
Dec 08, 2017 24.76 24.76 24.76 65 +0.17(+0.67%)
Dec 07, 2017 24.60 24.60 24.60 24.60 12,304 +0.06(+0.22%)
Dec 06, 2017 24.50 24.50 24.50 24.54 8,194 -0.16(-0.63%)
Dec 05, 2017 24.69 24.70 24.69 24.70 4,108 -0.17(-0.66%)
Dec 04, 2017 24.78 24.88 24.78 24.86 37,190 +0.64(+2.65%)
Dec 01, 2017 24.46 24.46 24.46 24.22 698 -0.17(-0.71%)
Nov 30, 2017 24.44 24.44 24.39 24.39 9,441 +0.39(+1.60%)
Nov 29, 2017 23.70 23.70 24.01 172 +0.31(+1.32%)
Nov 28, 2017 23.70 23.70 23.68 23.70 6,013 +0.14(+0.58%)
Nov 17, 2017 23.56 23.56 23.56 0 -0.05(-0.19%)
Nov 15, 2017 23.60 23.60 23.60 0 +0.17(+0.70%)
Nov 13, 2017 23.44 23.44 23.44 0 +0.06(+0.24%)
Nov 08, 2017 23.38 23.38 23.38 5,452 -0.17(-0.70%)
Nov 03, 2017 23.55 23.55 23.55 0 +0.09(+0.39%)
Oct 31, 2017 23.46 23.46 23.46 93 +0.10(+0.43%)
Oct 27, 2017 23.36 23.36 23.36 0 +0.01(+0.04%)
Oct 25, 2017 23.35 23.35 23.35 0 -0.19(-0.82%)
Oct 24, 2017 23.54 23.54 23.54 23.54 1,984 +0.00(+0.00%)
Oct 23, 2017 23.62 23.62 23.54 23.54 1,465 +0.20(+0.86%)
Oct 18, 2017 23.34 23.34 23.34 43 +0.09(+0.40%)
Oct 17, 2017 23.25 23.25 23.25 23.25 109 +0.00(+0.00%)
Oct 16, 2017 23.25 23.25 23.25 23.25 207 -0.02(-0.07%)
Oct 13, 2017 23.30 23.30 23.18 23.26 3,405 -0.13(-0.57%)
Oct 11, 2017 23.39 23.39 23.39 21 +0.00(+0.00%)
Oct 10, 2017 23.45 23.45 23.39 23.39 1,401 -0.04(-0.16%)
Oct 09, 2017 23.43 23.43 23.43 23.43 598 +0.00(+0.00%)
Oct 06, 2017 23.43 23.43 23.43 23.43 1,155 -0.07(-0.31%)
Oct 05, 2017 23.40 23.50 23.40 23.50 4,706 +0.22(+0.94%)
Oct 02, 2017 23.28 23.28 23.28 0 +0.14(+0.59%)
Sep 28, 2017 23.15 23.15 23.15 56 +0.01(+0.04%)
Sep 27, 2017 23.13 23.13 23.13 23.14 4,361 +0.27(+1.16%)
Sep 22, 2017 22.87 22.87 22.87 0 +0.01(+0.04%)
Sep 18, 2017 22.86 22.86 22.86 0 +0.05(+0.24%)
Sep 15, 2017 22.81 22.81 22.81 22.81 1,155 +0.00(+0.02%)
Sep 14, 2017 22.80 22.82 22.80 22.80 31,058 +0.03(+0.14%)
Sep 13, 2017 22.77 22.77 22.77 22.77 2,168 +0.07(+0.30%)
Sep 12, 2017 22.70 22.70 22.70 22.70 546 +0.09(+0.38%)
Aug 30, 2017 22.61 22.61 22.61 0 +0.08(+0.37%)
Aug 28, 2017 22.53 22.53 22.53 0 -0.09(-0.40%)
Aug 25, 2017 22.59 22.65 22.59 22.62 1,106 +0.04(+0.19%)
Aug 23, 2017 22.58 22.58 22.58 0 +0.13(+0.59%)
Aug 21, 2017 22.45 22.45 22.45 0 +0.01(+0.05%)
Aug 18, 2017 22.31 22.44 22.31 22.44 2,766 -0.03(-0.13%)
Aug 17, 2017 22.55 22.55 22.47 22.47 2,097 -0.24(-1.04%)
Aug 15, 2017 22.70 22.70 22.70 98 -0.07(-0.29%)
Aug 14, 2017 22.77 22.77 22.77 22.77 207 +0.20(+0.91%)
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.