$47.56 -0.55 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

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

EWRM historical data

Date Open High Low Close Volume
9/4/201547.5747.6147.3047.564,751
9/3/201547.8648.5047.8648.1112,462
9/2/201547.8847.8847.2547.864,204
9/1/201547.8347.9947.0547.2521,714
8/31/201548.4548.7448.2948.465,656
8/28/201548.3948.7848.3948.678,042
8/27/201547.9748.5647.5948.4110,976
8/26/201546.6947.2946.0447.1667,507
8/25/201547.3647.4845.9345.93118,306
8/24/201547.6747.7832.3346.7151,514
8/21/201548.8849.1448.5048.5793,666
8/20/201550.3650.3649.5549.568,800
8/19/201550.8050.8050.4350.676,531
8/18/201551.2551.3751.0951.138,209
8/17/201550.8051.3250.8051.2819,665
8/14/201550.8750.9650.6950.962,671
8/13/201550.7250.9450.7250.722,075
8/12/201550.4450.9750.1150.8938,579
8/11/201550.7750.8950.5150.706,246
8/10/201550.9651.1950.9651.193,060
8/7/201550.4250.4250.1950.193,814
8/6/201550.8550.8550.2750.482,370
8/5/201550.8351.1750.7450.8113,104
8/4/201550.6550.9150.5150.578,270
8/3/201550.7250.8650.4850.583,149
7/31/201551.0751.2550.9750.994,468
7/30/201550.6950.8150.5450.813,040
7/29/201550.2850.7850.2850.7821,206
7/28/201549.6450.3149.6450.2716,242
7/27/201549.5049.7949.4449.668,540
7/24/201550.4250.4249.8850.016,199
7/23/201550.9250.9250.4650.485,984
7/22/201550.7450.8050.7050.7111,060
7/21/201551.0351.0350.7150.806,694
7/20/201551.1351.1351.0051.032,581
7/17/201551.7251.7251.1751.1913,270
7/16/201551.6351.6351.5451.5921,450
7/15/201551.6351.6951.3151.348,511
7/14/201551.4951.7851.4951.783,708
7/13/201551.3451.4451.3151.441,871
7/10/201550.9951.1150.9651.074,885
7/9/201551.1551.1550.5950.597,498
7/8/201551.1851.2450.5550.5552,121
7/7/201550.8851.4850.4751.4810,434
7/6/201551.0051.1450.8151.038,358
7/2/201551.3851.5351.1751.252,483
7/1/201551.7851.7851.2451.3011,159
6/30/201551.5251.5251.2051.3534,655
6/29/201551.7451.7451.3251.371,762
6/26/201552.2252.3652.0852.263,370
6/25/201552.4452.4752.2552.343,844
6/24/201552.7952.8252.4752.5213,654
6/23/201552.8152.9752.8152.8710,056
6/22/201552.8852.9752.8852.942,791
6/19/201552.8452.8952.7952.844,249
6/18/201553.0053.0052.9852.98886
6/17/201552.6952.7552.5252.724,596
6/16/201552.3052.5752.3052.575,672
6/15/201552.0052.3652.0052.283,163
6/12/201552.7152.7152.4752.522,872
6/11/201552.9052.9252.7152.8311,655
6/10/201552.7352.8052.7352.773,724
6/9/201552.3252.3652.0752.284,065
6/8/201552.5052.5052.2552.391,539
6/5/201552.5352.6952.1952.698,381
6/4/201552.6752.7652.4952.493,544
6/3/201552.9553.1752.9552.988,135
6/2/201552.8853.0752.8552.923,987
6/1/201552.7752.9452.6052.942,275
5/29/201552.8052.9452.8052.861,240
5/28/201552.8453.1152.8453.1110,532
5/27/201552.9053.2452.8653.236,616
5/26/201553.4253.4252.7652.887,270
5/22/201553.4953.5453.2953.513,482
5/21/201553.3453.5553.3253.554,413
5/20/201553.2753.4553.1853.274,508
5/19/201553.3153.3253.1753.1715,254
5/18/201553.3153.5453.1753.546,130
5/15/201553.1653.2653.0653.2211,487
5/14/201553.1453.1652.8953.115,473
5/13/201553.0053.0052.7152.757,882
5/12/201552.7552.8252.3852.825,286
5/11/201552.7752.9852.7752.774,188
5/8/201553.0653.0652.8452.9142,205
5/7/201552.3952.5052.2852.463,740
5/6/201552.6952.6952.2952.292,901
5/5/201553.0353.0352.5552.554,883
5/4/201553.2553.2553.1853.182,617
5/1/201552.6053.0452.6053.044,492
4/30/201552.5152.7452.3952.452,642
4/29/201552.6452.9652.6452.943,993
4/28/201552.7752.9452.4652.921,994
4/27/201553.2653.5152.8052.803,625
4/24/201553.1353.3053.1353.185,521
4/23/201553.2353.5453.1553.312,553
4/22/201553.0353.1952.8253.073,320
4/21/201553.3853.4152.8552.9214,829
4/20/201553.0353.2153.0353.057,047
4/17/201552.9153.0152.5652.799,792
4/16/201553.3753.5853.2553.375,751
  • 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!