$50.87 +0.38 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Jul. 29, 2015 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
1/28/201445.7445.7645.6045.744,108
1/27/201445.6745.6745.1345.646,713
1/24/201446.4646.4645.7945.841,727
1/23/201446.9246.9246.5046.581,474
1/22/201447.0147.1046.9947.101,400
1/21/201446.9446.9946.5646.828,291
1/17/201446.8946.8946.7346.733,042
1/16/201446.8546.9146.7746.864,931
1/15/201446.8646.8946.7646.763,247
1/14/201446.3046.6146.3046.593,545
1/13/201446.7146.7246.0246.022,400
1/10/201446.6446.6646.5246.576,743
1/9/201446.5346.5746.2846.374,921
1/8/201446.3446.3746.2646.333,420
1/7/201446.1446.3446.1446.166,835
1/6/201446.3246.3245.8846.033,446
1/3/201446.3146.3146.1046.144,631
1/2/201446.4746.4745.9846.0710,006
12/31/201346.5146.5746.4746.535,695
12/30/201346.4046.4146.3146.392,872
12/27/201346.5046.5046.3246.383,836
12/26/201346.2746.3146.1346.313,571
12/24/201346.0846.2146.0846.214,524
12/23/201345.9846.0845.9745.972,657
12/20/201345.7045.7945.3245.767,859
12/19/201345.4545.5045.3945.463,500
12/18/201345.0645.5544.9645.555,967
12/17/201344.8845.1244.8845.106,238
  • Showing 301-400 of 1,161 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!