Historical Stock Prices

(ETF)
RUSS 
$10.07
*  
0.04
0.4%
Get RUSS Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 10.23 10.23 10.06 10.07 45,648
07/10/2014 10.36 10.47 9.98 10.11 254,755
07/09/2014 9.89 9.9955 9.62 9.65 196,386
07/08/2014 9.8 10.27 9.69 10.14 156,307
07/07/2014 10.07 10.15 9.9 9.91 105,686
07/03/2014 10.05 10.1001 9.9 9.92 52,585
07/02/2014 10.14 10.2294 9.93 9.98 120,742
07/01/2014 10.63 10.69 10.5 10.61 173,347
06/30/2014 10.62 10.71 10.55 10.67 113,360
06/27/2014 10.24 10.44 10.19 10.21 109,898
06/26/2014 10.33 10.56 10.28 10.36 186,567
06/25/2014 10.2 10.36 10.05 10.12 119,130
06/24/2014 9.9 9.96 9.44 9.92 687,137
06/23/2014 10.68 10.73 10.28 10.38 119,473
06/20/2014 10.46 10.82 10.45 10.59 120,354
06/19/2014 10.21 10.6 10.11 10.48 196,218
06/18/2014 10.78 10.82 10.14 10.16 223,938
06/17/2014 11.1 11.26 10.98 10.9802 89,500
06/16/2014 10.9 11.11 10.84 11.04 174,377
06/13/2014 10.9 11.0102 10.666 10.69 113,343
06/12/2014 10.56 11.06 10.46 10.9 324,178
06/11/2014 10.73 10.76 10.4 10.47 248,378
06/10/2014 10.82 10.86 10.58 10.69 105,269
06/09/2014 10.77 10.8964 10.61 10.721 238,863
06/06/2014 11.1 11.1 10.8 10.86 259,907
06/05/2014 11.5 11.764 11.2794 11.49 142,252
06/04/2014 11.78 11.92 11.66 11.761 115,559
06/03/2014 12.21 12.2574 11.7 11.88 201,087
06/02/2014 11.93 13.07 11.86 12.31 316,733
05/30/2014 12.24 12.62 12.24 12.57 176,443
05/29/2014 12.15 12.15 11.92 11.98 122,610
05/28/2014 12.5 12.6 12.2 12.33 236,815
05/27/2014 12.65 12.74 12.41 12.48 218,281
05/23/2014 12.04 12.04 11.75 11.83 313,526
05/22/2014 12.32 12.64 12.21 12.29 181,353
05/21/2014 12.24 12.4299 12.03 12.15 168,051
05/20/2014 12.9 12.99 12.4592 12.56 301,618
05/19/2014 13.14 13.33 12.94 13.04 388,821
05/16/2014 14.29 14.37 13.781 13.86 201,175
05/15/2014 13.73 14.48 13.73 14.2 207,180
05/14/2014 14.08 14.3 13.45 13.79 396,647
05/13/2014 14.02 14.4 13.97 14.2 324,259
05/12/2014 14.7 15.02 14.53 14.64 208,380
05/09/2014 15.16 15.3 14.828 15.28 267,019
05/08/2014 14.99 15.032 14.21 14.91 470,027
05/07/2014 16.22 16.22 14.372 14.94 663,659
05/06/2014 17.57 17.78 16.75 17.45 266,010
05/05/2014 18.98 18.98 18.431 18.46 139,071
05/02/2014 18.52 18.95 18.028 18.64 238,261
05/01/2014 18.11 18.14 17.56 18.03 152,909
04/30/2014 18.4 18.5 17.55 17.74 182,718
04/29/2014 18.3 18.43 17.7099 17.94 109,862
04/28/2014 19.61 19.76 17.521 18 528,270
04/25/2014 19.62 20.71 19.6 20.42 601,032
04/24/2014 18.46 19.232 18.31 18.74 380,816
04/23/2014 17.47 17.7 16 17.55 244,874
04/22/2014 17.37 17.5 16.89 17.5 147,208
04/21/2014 16.43 17.309 16.322 17.16 403,777
04/17/2014 18.89 19.2999 14.68 15.51 793,461
04/16/2014 19.32 19.57 18.81 18.91 229,051
04/15/2014 18.87 21.3701 18.86 20.29 625,699
04/14/2014 17.7 19.14 17.7 18.8 508,451
04/11/2014 17.45 17.5 17.05 17.1 173,705
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?