$51.50 +0.28 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Jul. 2, 2015 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
4/15/201553.3853.4253.3853.421,196
4/14/201552.6452.8352.5552.813,067
4/13/201553.0053.0052.7052.722,733
4/10/201552.8653.0152.8453.0127,583
4/9/201552.6652.8152.6352.814,036
4/8/201552.6252.6752.6252.677,811
4/7/201552.8352.8652.6952.741,454
4/6/201551.9352.7551.9352.754,955
4/2/201552.1352.2052.0952.107,981
4/1/201551.9651.9651.7851.857,153
3/31/201552.0852.2351.9752.091,753
3/30/201552.0452.4352.0452.433,954
3/27/201551.4951.6651.4651.6621,099
3/26/201551.3751.6751.3451.6014,433
3/25/201552.2352.2351.6251.648,208
3/24/201552.3752.3752.1652.251,608
3/23/201552.6352.7052.5952.592,548
3/20/201552.3652.5752.3352.556,748
3/19/201552.3352.3352.1552.28998
3/18/201551.6652.6551.6652.4867,626
3/17/201551.7351.8251.5051.8237,950
3/16/201551.5651.7951.5351.795,484
3/13/201551.0851.1551.0451.151,939
3/11/201551.0751.1951.0451.112,207
3/10/201551.2951.2951.0651.0847,078
3/9/201551.7151.7751.6351.7016,628
3/6/201552.0852.0851.6251.622,274
3/5/201552.2952.4452.2652.3910,767
3/4/201552.2552.3452.0552.342,973
3/3/201552.5752.6152.4352.557,953
3/2/201552.6652.6952.5152.6747,967
2/27/201552.6152.7252.5952.612,268
2/26/201553.0553.0552.6852.682,633
2/25/201552.7853.0652.7652.827,142
2/24/201552.8752.9052.7252.8369,061
2/23/201552.7552.7952.5352.7644,985
2/20/201552.6252.8052.3252.7812,217
2/19/201552.5852.6752.4752.569,715
2/18/201552.1852.5052.1852.508,094
2/17/201552.0852.4952.0852.4114,255
2/13/201552.0652.2352.0152.2315,297
2/12/201551.5451.9851.5451.983,745
2/11/201551.4151.5151.2851.3861,861
2/10/201551.0551.3250.9851.321,372
2/9/201551.3251.4051.1751.175,363
  • Showing 1-100 of 1,144 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!