$43.48 -0.11 (%) Guggenheim Shs Russell 2000 Equal Weight ETF - NYSEARCA

Aug. 4, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRS historical data

Date Open High Low Close Volume
8/4/201543.6743.6743.4043.481,967
8/3/201543.6743.6843.3743.592,891
7/31/201544.1244.1243.8243.832,767
7/30/201543.4943.7943.4943.793,625
7/29/201543.6543.7643.6543.763,420
7/28/201543.1443.4742.7143.40181,199
7/27/201543.1343.1343.0243.091,824
7/24/201544.2544.2543.8043.801,800
7/23/201544.7644.8244.2244.274,737
7/22/201544.6844.7544.5944.591,631
7/21/201544.8945.0644.7444.842,406
7/20/201545.2345.5644.9745.002,370
7/17/201545.6845.6845.3545.395,500
7/16/201545.7945.9045.7345.822,319
7/15/201546.1046.1045.6845.681,412
7/14/201546.1046.1045.9746.082,618
7/13/201545.5445.6845.5445.68373
7/10/201545.2245.2245.1045.185,842
7/9/201544.9644.9644.6544.714,717
7/8/201544.5044.5944.3544.401,834
7/7/201545.4245.4244.2345.3347,435
7/6/201545.0745.4144.9445.277,587
7/2/201545.8045.8045.3045.322,113
7/1/201546.1046.1945.6245.701,634
6/30/201546.1346.1345.6545.959,307
6/29/201546.6146.6146.0746.072,790
6/26/201547.3347.3346.7846.8714,262
6/25/201547.4247.4246.9547.035,199
6/24/201547.3547.3547.3547.350
6/23/201547.3247.3547.1347.356,234
6/22/201547.2347.2347.2347.23487
6/19/201547.0147.1346.8646.994,022
6/18/201546.9947.1146.9947.0734,920
6/17/201546.9746.9846.5746.757,034
6/16/201546.6446.7346.5946.662,832
6/15/201546.2446.5246.2446.472,406
6/12/201546.6946.6946.6246.62718
6/11/201546.6646.6646.5746.582,284
6/10/201546.7246.7846.7246.781,466
6/9/201546.3446.3445.8046.075,586
6/8/201546.3246.3246.1246.251,264
6/5/201546.0446.3945.8546.272,927
6/4/201546.1746.3445.9746.0532,561
6/3/201546.0946.4946.0946.343,990
6/2/201545.9646.3245.9546.144,939
6/1/201546.0746.0745.5145.745,739
5/29/201546.0446.0445.7945.791,030
5/28/201545.9545.9545.7345.9417,128
5/27/201545.4146.0945.4146.093,633
5/26/201545.7745.7745.3745.415,845
5/22/201546.1246.2745.9446.033,429
5/21/201546.3046.3046.2746.27246
5/20/201546.1046.2446.0646.242,168
5/19/201546.1046.2046.0046.178,158
5/18/201546.0546.3646.0546.352,477
5/15/201545.9946.0245.9246.02930
5/14/201545.8646.1045.7246.003,920
5/13/201545.7745.8545.4845.643,089
5/12/201545.5745.8645.3945.702,592
5/11/201545.9746.0345.8645.901,752
5/8/201545.8645.8645.7245.80804
5/7/201545.3145.6045.2145.602,772
5/6/201545.6045.6045.4645.521,070
5/5/201545.9545.9545.4445.444,321
5/4/201546.2746.3746.1446.143,864
5/1/201545.8446.0345.7546.032,465
4/30/201546.1646.1645.6445.697,237
4/29/201547.0047.0047.0047.00360
4/28/201546.7347.2846.7347.28161,809
4/27/201547.7047.7046.7546.822,278
4/24/201547.4947.4947.1847.261,620
4/23/201547.2347.3347.1247.323,321
4/22/201546.8947.1946.8947.161,705
4/21/201547.3747.3847.1447.161,723
4/20/201546.9747.4246.9747.363,411
4/17/201547.1247.2346.7946.904,935
4/16/201547.8947.9347.7647.763,352
4/15/201547.4547.9947.4547.996,613
4/14/201547.0247.3147.0147.312,422
4/13/201547.0047.2247.0047.007,783
4/10/201547.0047.0947.0047.034,004
4/9/201546.7746.7746.7746.770
4/8/201546.9746.9746.9746.970
4/7/201547.0947.1246.9746.9754,020
4/6/201546.3946.9546.3946.956,546
4/2/201546.4446.6846.4046.582,890
4/1/201545.8646.3445.8146.3413,221
3/31/201546.0946.2745.9146.254,407
3/30/201545.9246.2645.9246.11838
3/27/201545.4345.4345.4345.430
3/26/201545.4845.5345.3545.431,871
3/25/201546.3446.3445.5545.55751
3/24/201546.2146.4746.1846.334,042
3/23/201546.2146.5046.2146.4513,588
3/20/201546.0946.3046.0946.192,937
3/19/201545.8245.9845.8045.922,420
3/18/201545.2145.2145.2145.21505
3/17/201545.0745.3045.0045.296,178
3/16/201545.5045.5045.0645.231,054
3/13/201545.3245.3245.0045.001,254
  • Showing 1-100 of 1,166 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!