$48.11 0.00 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRM historical data

Date Open High Low Close Volume
11/13/201450.7750.7850.4350.5611,519
11/12/201450.6450.8850.6450.884,865
11/11/201450.9350.9350.6550.8211,125
11/10/201450.8750.9450.7150.7712,560
11/7/201450.7050.8650.7050.787,001
11/6/201450.3050.6150.2650.5910,161
11/5/201450.3150.3350.1150.309,881
11/4/201450.2650.3149.9649.99152,415
11/3/201450.6751.7148.2150.416,686
10/31/201450.4450.4550.2150.3511,759
10/30/201449.3649.8849.3649.786,828
10/29/201449.8949.8949.2649.6029,294
10/28/201449.0849.6149.0849.596,038
10/27/201448.6948.9748.5348.878,076
10/24/201449.0649.2348.7449.2310,637
10/23/201448.9449.1948.7348.979,282
10/22/201448.9949.0648.3048.3013,308
10/21/201448.5448.6948.5248.694,899
10/20/201447.3647.6447.1247.623,406
10/17/201447.1047.5646.9547.1958,338
10/16/201445.3846.9245.3846.8425,843
10/15/201445.6546.5645.1946.3143,776
10/14/201446.3146.8045.3146.3724,048
10/13/201446.9747.1045.9345.9322,090
10/10/201446.5747.8046.5247.2838,358
10/9/201448.4848.5047.6547.658,711
10/8/201448.2248.8747.7048.8611,768
10/7/201448.7948.8448.3448.345,178
10/6/201449.2249.2648.7549.003,230
10/3/201448.7649.1048.5848.9225,929
10/2/201446.4048.7546.3248.63189,444
10/1/201449.0049.1848.4348.6630,367
9/30/201449.4449.6849.2649.3310,576
9/29/201449.2749.7149.2749.716,491
9/26/201449.5549.6749.3149.673,691
9/25/201449.4749.4749.2149.2114,068
9/24/201449.6450.1149.5750.096,243
9/23/201449.9650.1149.7549.7911,268
9/22/201450.5550.5549.9550.025,842
9/19/201450.9651.1150.5750.6312,024
9/18/201451.2851.2850.8850.958,819
9/17/201450.9351.2650.8750.8724,014
9/16/201450.3751.0750.3751.0216,243
9/15/201450.6650.7350.5550.674,623
9/12/201451.7151.7150.7050.817,812
9/11/201451.1451.3351.0751.336,351
9/10/201451.0851.0850.7751.035,206
9/9/201451.3051.3050.9050.995,369
9/8/201451.3451.4851.1851.329,635
9/5/201451.2851.5151.0651.516,059
9/4/201451.4751.5751.1651.216,357
9/3/201451.6551.6551.3751.394,071
9/2/201451.3551.5551.2751.3530,038
8/29/201451.1851.4351.1451.404,057
8/28/201450.9951.2350.9751.1518,850
8/27/201451.0551.1951.0551.1911,030
8/26/201452.3052.3051.1351.207,423
8/25/201452.6052.6051.0051.0711,003
8/22/201450.6450.9050.6450.848,271
8/21/201450.9050.9050.7450.817,923
8/20/201450.6350.7650.5150.763,300
8/19/201450.6050.6850.5350.6511,103
8/18/201450.3550.3850.2250.315,919
8/15/201450.0650.1149.6749.9019,647
8/14/201449.7049.9049.7049.906,895
8/13/201449.5849.6649.3449.635,395
8/12/201449.3949.5249.1049.153,510
8/11/201449.6149.6649.3549.4816,854
8/8/201448.6949.2048.5949.207,263
8/7/201449.1149.1348.5448.6713,917
8/6/201448.7449.0948.7448.949,483
8/5/201449.0049.1948.7748.9517,553
8/4/201448.9349.2148.7949.213,720
8/1/201449.0049.1948.6548.8426,093
7/31/201449.7149.7149.0549.0515,741
7/30/201450.0150.2549.9750.0031,660
7/29/201450.4250.5850.1950.1914,858
7/28/201450.2150.3250.0250.219,846
7/25/201450.4350.4350.2950.396,290
7/24/201450.6350.7150.4450.7111,781
7/23/201450.3650.5450.3650.444,956
7/22/201450.3350.6150.3350.553,909
7/21/201450.0950.2949.9950.2612,081
7/18/201450.0750.3750.0150.323,966
7/17/201450.2150.4749.7649.763,320
7/16/201450.3850.5050.2150.2911,358
7/15/201450.5850.6050.1150.345,440
7/14/201450.5550.5550.4550.505,712
7/11/201450.2950.4550.2450.4310,008
7/10/201450.0150.6050.0050.3718,533
7/9/201450.6050.7250.5750.6911,599
7/8/201450.7050.7050.3550.537,651
7/7/201451.2051.2050.7950.9111,673
7/3/201451.4051.4051.1651.358,775
7/2/201451.3451.3451.1751.197,281
7/1/201451.3551.5351.2151.3514,320
6/30/201450.8051.1550.8051.1517,920
6/27/201450.5950.8350.5950.739,671
6/26/201450.6550.6650.4850.665,736
6/25/201450.2250.7150.2250.7110,821
  • Showing 201-300 of 1,188 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 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!