Quantcast

iShares Russell 1000 Pure U.S. Revenue ETF Historical Stock Prices

AMCA 
$28.2361
*  
0.3261
1.17%
Get AMCA Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading AMCA now
Exchange:NASDAQ

Community Rating:
View:    AMCA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.29 28.29 28.1401 28.2361 8,006
08/19/2019 28.29 28.29 28.1401 28.2361 8,006
08/16/2019 27.81 27.96 27.81 27.91 6,856
08/15/2019 27.48 27.5699 27.4396 27.53 3,008
08/14/2019 27.75 27.78 27.44 27.44 602
08/13/2019 27.94 28.295 27.94 28.17 500
08/12/2019 27.98 27.99 27.97 27.99 42,685
08/09/2019 28.14 28.19 28.05 28.19 12,535
08/08/2019 28.04 28.29 28.04 28.29 1,613
08/07/2019 27.42 27.87 27.42 27.87 174,797
08/06/2019 27.6 27.9 27.585 27.9 34,594
08/05/2019 27.82 27.82 27.4818 27.4818 2,347
08/02/2019 28.16 28.16 28.16 28.16 301
08/01/2019 28.72 28.72 28.46 28.46 2,934
07/31/2019 29.07 29.07 28.69 28.69 1,534
07/30/2019 28.9419 28.9419 28.9419 28.9419 00
07/29/2019 28.9 29 28.9 28.9419 1,214
07/26/2019 28.925 28.925 28.925 28.925 120
07/25/2019 28.69 28.69 28.69 28.69 00
07/24/2019 28.56 28.69 28.56 28.69 524
07/23/2019 28.54 28.6645 28.5399 28.6645 1,205
07/22/2019 28.75 28.75 28.54 28.54 372
07/19/2019 28.78 28.78 28.7506 28.7506 256
07/18/2019 28.73 28.78 28.73 28.78 457
07/17/2019 28.79 28.8 28.75 28.75 552
07/16/2019 29.11 29.11 28.9342 28.9342 701
07/15/2019 29.23 29.23 29.04 29.04 372
07/12/2019 28.9 28.97 28.9 28.97 357
07/11/2019 28.82 28.82 28.82 28.82 140
07/10/2019 28.71 28.71 28.71 28.71 121
07/09/2019 28.6 28.67 28.6 28.6156 600
07/08/2019 28.74 28.74 28.61 28.61 315
07/05/2019 28.57 28.63 28.57 28.63 1,060
07/03/2019 28.68 28.68 28.68 28.68 100
07/02/2019 28.44 28.44 28.38 28.4 873
07/01/2019 28.37 28.48 28.37 28.38 413
06/28/2019 28.14 28.24 28.14 28.24 233
06/27/2019 27.97 28.07 27.93 28.07 628
06/26/2019 27.97 27.97 27.8799 27.8799 3,029
06/25/2019 28.12 28.12 28.05 28.0505 702
06/24/2019 28.3216 28.3216 28.17 28.17 672
06/21/2019 28.435 28.435 28.38 28.38 655
06/20/2019 28.52 28.52 28.19 28.19 1,660
06/19/2019 28.2 28.2 28.16 28.16 305
06/18/2019 28.23 28.24 28.23 28.24 536
06/17/2019 28.05 28.05 28.05 28.05 125
06/14/2019 28.04 28.12 28.04 28.12 943
06/13/2019 28.06 28.11 28.055 28.055 715
06/12/2019 28 28 27.9938 27.9938 246
06/11/2019 28.14 28.14 28.1001 28.1001 777
06/10/2019 28.2 28.2 28.2 28.2 211
06/07/2019 28.2 28.2 28.1 28.1 248
06/06/2019 27.88 27.8885 27.88 27.8885 802
06/05/2019 27.67 27.88 27.67 27.85 7,585
06/04/2019 27.58 27.58 27.58 27.58 604
06/03/2019 27.09 27.1764 27.06 27.17 2,778
05/31/2019 27.307 27.307 27.307 27.307 00
05/30/2019 27.29 27.307 27.29 27.307 630
05/29/2019 27.49 27.49 27.26 27.2748 1,161
05/28/2019 27.9 27.94 27.52 27.52 57,266
05/24/2019 27.9 27.9 27.68 27.82 9,111
05/23/2019 27.75 27.75 27.7 27.7 4,150
05/22/2019 28.03 28.05 28.03 28.03 3,330
05/21/2019 28.04 28.04 28.04 28.04 100
05/20/2019 27.94 27.94 27.94 27.94 105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AMCA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio