$50.78 +0.51 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Jul. 29, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRM historical data

Date Open High Low Close Volume
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
4/15/201553.3653.6153.3653.534,903
4/14/201552.8853.0652.6753.0211,008
4/13/201553.0453.0452.8152.888,547
4/10/201553.2053.2052.9653.177,161
4/9/201552.9753.0652.7653.062,027
4/8/201552.7952.8252.7152.7811,611
4/7/201553.0253.0352.6552.7114,205
4/6/201552.3052.9652.3052.858,129
4/2/201551.9252.4151.9252.293,144
4/1/201551.8452.0751.8452.0412,427
3/31/201552.1952.4652.1752.3711,989
3/30/201552.2552.5152.1652.512,788
3/27/201551.3851.8351.3851.8315,604
3/26/201551.3851.7651.3751.488,767
3/25/201552.2052.2051.6751.678,198
3/24/201552.5352.5352.2552.257,490
3/23/201552.6452.8552.6052.6419,498
3/20/201552.6152.6552.4152.624,213
3/19/201552.4952.4952.2352.283,589
3/18/201551.7452.7851.6352.6411,169
3/17/201551.5051.8351.5051.7615,424
3/16/201551.3451.8451.3451.8017,785
3/13/201551.4251.4251.0451.305,445
3/11/201551.2051.2250.9051.174,604
3/10/201551.1451.2551.0251.0610,804
3/9/201551.9151.9151.6351.7649,331
3/6/201552.0252.0451.5651.6019,846
3/5/201552.4052.4352.3152.313,165
  • Showing 1-100 of 1,161 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!