$47.71 -0.47 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Sep. 4, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
9/4/201547.7447.7447.4047.714,621
9/3/201547.9948.5747.9948.182,541
9/2/201547.5747.6547.4147.65685
9/1/201547.7647.8547.4647.519,131
8/31/201548.7648.7648.7148.71367
8/28/201548.4049.0148.4049.011,720
8/27/201548.0048.5948.0048.323,064
8/26/201546.6447.3346.2247.304,244
8/25/201547.2747.6146.6646.6759,499
8/24/201546.5046.5042.3347.0015,582
8/21/201549.2549.2548.5148.5540,013
8/20/201550.4750.5449.7749.775,036
8/19/201551.0051.0550.6450.924,645
8/18/201551.4851.4851.3051.323,983
8/17/201551.0651.5251.0651.4816,792
8/14/201552.2852.2850.9751.112,834
8/13/201551.0451.0450.9651.01759
8/12/201550.4651.1250.4651.114,238
8/11/201550.9851.1450.7750.955,161
8/10/201550.9851.3750.9851.344,060
8/7/201550.5750.5950.4350.43930
8/6/201550.8450.8450.5050.672,897
8/5/201551.2051.4151.0751.073,697
8/4/201550.9950.9950.8450.871,365
8/3/201551.0051.0250.7250.875,084
7/31/201551.3051.4051.3051.342,429
7/30/201550.8550.8650.8450.861,187
7/29/201550.7050.9150.7050.8711,848
7/28/201550.1650.5750.1550.4946,218
7/27/201549.9749.9749.9049.93680
7/24/201550.4850.5250.2250.281,266
7/23/201550.9250.9450.7250.72823
7/22/201550.9950.9950.9150.999,730
7/21/201551.0151.0550.9651.05978
7/20/201551.4051.4051.2751.304,512
7/17/201551.4151.4751.3951.438,170
7/16/201551.7951.8051.6751.771,076
7/15/201551.8951.8951.4551.516,430
7/14/201551.6151.9151.6151.8950,330
7/13/201551.5551.6551.4251.5519,880
7/10/201551.0851.2050.9551.2013,720
7/9/201551.0551.1650.7250.8314,024
7/8/201551.2551.3350.6350.634,052
7/7/201550.8251.5150.5351.495,418
7/6/201550.9151.1250.8551.0221,782
7/2/201551.4651.5051.4651.50225
7/1/201551.7351.7351.1951.221,034
6/30/201551.4451.4451.1151.3322,609
6/29/201551.6751.8251.2251.307,142
6/26/201552.2552.2851.9752.00920
6/25/201552.4052.4052.1652.252,822
6/24/201553.0053.0052.4552.462,371
6/23/201552.8052.9152.8052.891,135
6/22/201552.8552.8552.8452.84736
6/19/201552.7152.7652.7152.751,087
6/18/201552.8053.0452.8052.982,285
6/17/201552.6152.6752.3352.665,735
6/16/201552.1652.4352.1652.411,052
6/15/201552.3052.3051.9052.255,189
6/12/201552.4852.5052.4752.502,338
6/11/201552.8252.8552.7052.751,860
6/10/201552.5552.7352.5552.682,126
6/9/201552.0052.2051.9652.0821,942
6/8/201552.6152.6152.1552.2635,732
6/5/201552.4452.5252.4452.493,036
6/4/201552.6652.6652.6352.63625
6/3/201553.1053.1052.8552.932,327
6/2/201553.0053.0052.9352.93900
6/1/201552.8852.9752.8852.923,301
5/29/201552.9453.0252.7252.722,468
5/28/201552.8652.9152.8652.91585
5/27/201553.0153.1953.0153.191,245
5/26/201553.2253.2252.6952.766,114
5/22/201553.3353.4953.2253.413,268
5/21/201553.2353.4553.2353.452,321
5/20/201553.1953.5353.1953.281,783
5/19/201553.5353.5353.1553.2320,517
5/18/201553.2953.5353.2953.535,504
5/15/201553.1553.2253.0753.217,646
5/14/201552.9353.1152.8753.074,872
5/13/201552.7752.9352.6952.695,555
5/12/201552.4852.7652.4852.713,427
5/11/201553.0453.0452.7752.772,057
5/8/201552.8352.9852.8352.9020,181
5/7/201552.1552.4852.1552.391,661
5/6/201552.6552.6552.0752.213,723
5/5/201552.7652.7652.3652.4226,728
5/4/201553.1653.1653.0853.121,903
5/1/201552.6052.9452.6052.943,165
4/30/201552.5052.6652.3152.4014,550
4/29/201552.6652.9452.6652.882,872
4/28/201552.8952.8952.8952.890
4/27/201553.1453.3152.8952.896,641
4/24/201553.3953.3953.0653.152,389
4/23/201553.1553.3853.1453.381,634
4/22/201553.0653.0653.0053.0114,831
4/21/201552.9852.9852.7752.8111,812
4/20/201552.8453.0752.8452.9643,633
4/17/201552.8452.9152.4652.567,896
4/16/201553.2253.3153.1053.262,189
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!