Historical Stock Prices

(ETF)
RUSS 
$19.82
*  
2.75
16.11%
Get RUSS Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading RUSS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 18.8 19.89 18.7 19.82 284,460
11/26/2014 16.78 17.12 16.498 17.07 314,567
11/25/2014 15.63 16.627 15.49 16.61 324,222
11/24/2014 15.15 15.41 15.06 15.38 73,338
11/21/2014 15.65 16.1799 15.48 15.53 132,958
11/20/2014 16.76 16.77 16.25 16.39 113,712
11/19/2014 17.13 17.3895 16.63 17 99,891
11/18/2014 17.11 17.16 16.7556 17.01 111,487
11/17/2014 17.68 17.91 17.1101 17.53 154,471
11/14/2014 18.06 18.19 17.26 17.32 188,192
11/13/2014 17 18.14 17 18.13 286,924
11/12/2014 16.92 16.92 16.11 16.37 121,327
11/11/2014 16.55 17.15 16.54 16.69 97,631
11/10/2014 16 16.5 15.81 16.432 263,758
11/07/2014 17.99 18 17.14 17.24 222,014
11/06/2014 16.59 18.02 16.55 17.96 303,341
11/05/2014 15.76 16.2499 15.7 15.98 106,560
11/04/2014 15.53 16.0402 15.46 15.74 138,350
11/03/2014 14.65 15.56 14.65 15.53 103,677
10/31/2014 14.52 15 14.451 14.85 288,577
10/30/2014 15.01 15.04 13.94 14.39 373,258
10/29/2014 15.93 16.424 15.634 16.35 101,534
10/28/2014 16.53 16.53 15.92 15.96 80,674
10/27/2014 17.23 17.34 16.7 16.83 61,843
10/24/2014 17.22 17.35 16.21 16.29 120,772
10/23/2014 17.25 17.42 16.8301 17.42 199,841
10/22/2014 16.48 17.32 16.48 17.12 237,818
10/21/2014 16.23 16.26 15.95 16.04 89,140
10/20/2014 16.56 16.8 16.44 16.59 104,474
10/17/2014 16.23 16.4499 14.97 15.95 298,696
10/16/2014 17.44 17.67 16.5401 17.12 184,931
10/15/2014 16.61 17.47 16.08 16.22 177,120
10/14/2014 16.03 16.706 15.67 16.5 187,695
10/13/2014 15.88 16.55 15.55 16.4 228,067
10/10/2014 16.52 16.88 16.2537 16.83 279,314
10/09/2014 15.39 16.15 15.33 16.15 197,884
10/08/2014 15.51 16.18 14.9 14.92 292,039
10/07/2014 14.81 15.44 14.67 15.44 148,965
10/06/2014 14.35 14.69 14.1883 14.31 286,896
10/03/2014 15.45 15.614 15.015 15.16 195,628
10/02/2014 15.79 16.11 15.12 15.25 401,965
10/01/2014 14.72 15.57 14.56 15.51 243,136
09/30/2014 14.42 14.79 14.17 14.69 300,661
09/29/2014 14.02 14.3104 13.92 14.24 514,131
09/26/2014 13.39 13.45 12.81 13.09 228,489
09/25/2014 12.39 13 12.35 12.97 259,690
09/24/2014 12.4 12.47 12 12.08 187,878
09/23/2014 13.41 13.41 12.77 12.96 255,532
09/22/2014 13.17 13.65 13.16 13.56 392,639
09/19/2014 12.38 12.99 12.28 12.83 218,458
09/18/2014 12.36 12.85 12.2401 12.64 190,103
09/17/2014 12.2 12.37 11.95 12.3 293,856
09/16/2014 11.93 11.93 11.01 11.49 340,560
09/15/2014 11.94 12.13 11.815 12.05 268,907
09/12/2014 11.54 11.73 11.35 11.4 193,000
09/11/2014 11.58 11.77 11.45 11.61 342,617
09/10/2014 11.04 11.28 10.7301 10.8 283,342
09/09/2014 10.83 11.29 10.83 11.21 209,938
09/08/2014 10.96 11.03 10.5298 10.89 259,263
09/05/2014 10.58 10.95 10.43 10.45 666,481
09/04/2014 11.12 11.49 11.03 11.4439 293,854
09/03/2014 11.35 11.42 11.01 11.07 777,959
09/02/2014 13.52 13.66 13.2201 13.42 470,877
08/29/2014 12.99 13.13 12.76 12.96 404,404
08/28/2014 12.41 12.41 12.1168 12.26 663,817
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?