$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
6/25/201450.1650.5050.1650.4822,397
6/24/201450.6850.7550.2250.2323,380
6/20/201450.5550.6350.5250.526,923
6/19/201450.4650.6850.4650.54190,300
6/18/201450.2150.5050.0750.505,028
6/17/201449.8750.3449.8750.3450,237
6/16/201449.8450.0049.8049.965,783
6/13/201449.7249.8549.6749.8430,414
6/12/201449.8049.8149.5249.525,307
6/11/201449.7649.9449.6949.9416,752
6/10/201449.8550.0149.7649.98166,828
6/9/201450.0650.1250.0050.062,886
6/6/201449.9249.9549.9149.952,004
6/5/201449.2749.7649.2749.763,003
6/4/201449.1449.4749.0849.406,371
6/3/201449.0149.2649.0149.112,497
6/2/201449.2049.2249.0549.204,086
5/30/201449.1449.1448.9449.071,119
5/29/201448.9849.1348.8549.1311,698
5/28/201448.8048.9448.8048.8716,351
5/27/201448.8848.9148.7348.8215,312
5/23/201448.4848.5848.4148.581,514
5/22/201448.3348.4048.3348.362,746
5/21/201448.0248.2047.9948.1914,566
5/20/201448.1948.1947.7847.786,059
5/19/201448.1448.3548.1448.193,966
5/16/201447.9347.9347.8747.872,099
5/15/201447.9147.9147.5347.853,180
5/13/201448.7148.7148.4548.4512,678
5/12/201448.5248.5748.3648.5715,159
5/8/201448.1248.4247.8147.946,513
5/7/201448.0048.0747.5747.965,419
5/6/201448.3148.3447.9748.0024,437
5/5/201448.1748.1748.1748.17541
5/2/201448.2948.3348.2848.339,335
5/1/201448.1448.4748.1448.346,230
4/30/201447.9948.2147.8648.2110,513
4/29/201448.0248.0447.8247.991,988
4/28/201447.9747.9747.2147.7611,079
4/25/201448.2148.2147.6847.787,083
4/24/201448.4148.4248.0748.2015,375
4/23/201448.3648.4048.2848.333,809
4/22/201448.1648.4548.1648.335,826
4/21/201447.9148.0547.8347.963,320
4/17/201447.9948.0147.7747.99104,286
4/16/201447.5047.7447.5047.628,676
4/15/201446.8647.3246.5347.3244,018
4/14/201446.8347.1346.8346.834,008
4/11/201447.0047.1546.5646.7510,899
4/10/201448.0248.1947.2847.3032,601
4/9/201447.6448.1747.6448.015,349
4/8/201447.4547.6947.1147.6914,973
4/7/201447.8047.8047.1947.298,252
4/4/201448.7848.9648.0948.105,249
4/3/201448.9048.9048.5148.695,766
4/2/201448.7448.8248.5448.829,757
4/1/201448.4748.5148.3048.484,322
3/31/201448.0848.2448.0848.2327,699
3/28/201447.6847.9047.5647.733,585
3/27/201447.1347.5047.1347.4311,134
3/26/201448.0848.0847.5547.555,144
3/25/201448.0448.1447.6447.877,509
3/24/201448.1348.1447.6047.784,086
3/21/201448.3548.4548.1448.142,716
3/20/201448.1748.3347.9548.303,209
3/19/201448.4548.5948.1548.257,672
3/18/201448.2848.5948.2848.592,853
3/17/201448.2248.2248.0648.152,617
3/14/201447.9047.9147.7547.8810,521
3/13/201448.3548.3547.5047.503,437
3/12/201447.8748.1547.8348.155,235
3/11/201448.5148.5148.2248.227,715
3/10/201448.4848.4848.1148.334,530
3/7/201448.6548.6548.3748.553,467
3/6/201448.7448.7648.5348.533,768
3/5/201448.7048.7048.4448.441,542
3/4/201448.4148.6848.4148.682,965
3/3/201447.8048.0547.8047.935,213
2/28/201448.1848.4748.1848.383,088
2/27/201447.9648.1647.8848.151,740
2/26/201447.8748.1347.8447.946,085
2/25/201447.8148.0347.8047.943,254
2/24/201447.7548.1647.7547.865,090
2/21/201447.7647.7947.6947.732,909
2/20/201447.2347.6747.2347.676,464
2/19/201447.4147.6347.3147.318,773
2/18/201447.3847.5147.3147.485,638
2/14/201447.0547.1747.0347.173,791
2/13/201446.6547.0646.6546.886,277
2/12/201446.5846.7046.5546.613,997
2/11/201446.1746.5546.1146.5515,904
2/10/201445.8046.0145.8045.948,536
2/7/201445.6845.8045.5045.7855,266
2/6/201445.1645.4045.1645.373,409
2/5/201444.6744.8644.4544.842,545
2/4/201444.5244.9244.4644.8511,116
2/3/201445.0545.1344.4144.4116,125
1/31/201445.8045.8345.7245.724,123
1/30/201446.7846.7845.6745.967,063
1/29/201447.5947.5945.2645.263,856
  • Showing 301-400 of 1,189 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!