CONG Historical Prices | Russell Consistent Growth ETF Stock

Dow

0.06% Nasdaq

0.01%

Russell Consistent Growth ETF (CONG)

-NYSEArca

54.51 0.00(0.00%) Oct 16

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 14, 2012	54.72	54.72	54.72	54.72	0	54.72
Sep 13, 2012	54.72	54.72	54.72	54.72	0	54.72
Sep 12, 2012	54.72	54.72	54.72	54.72	0	54.72
Sep 11, 2012	54.71	54.72	54.69	54.72	1,500	54.72
Sep 10, 2012	54.92	55.00	54.65	54.65	2,500	54.65
Sep 7, 2012	54.78	54.78	54.78	54.78	0	54.78
Sep 6, 2012	54.78	54.78	54.78	54.78	200	54.78
Sep 5, 2012	53.58	53.58	53.58	53.58	0	53.58
Sep 4, 2012	53.58	53.58	53.58	53.58	100	53.58
Aug 31, 2012	53.77	53.77	53.77	53.77	200	53.77
Aug 30, 2012	53.56	53.56	53.56	53.56	100	53.56
Aug 29, 2012	53.91	53.91	53.91	53.91	600	53.91
Aug 28, 2012	54.13	54.13	54.13	54.13	500	54.13
Aug 27, 2012	53.97	54.14	53.81	53.88	252,600	53.88
Aug 24, 2012	53.68	54.04	53.68	53.94	2,900	53.94
Aug 23, 2012	53.89	53.89	53.89	53.89	0	53.89
Aug 22, 2012	53.89	53.89	53.89	53.89	0	53.89
Aug 21, 2012	54.21	54.38	53.89	53.89	400	53.89
Aug 20, 2012	53.90	54.02	53.90	54.02	102,900	54.02
Aug 17, 2012	54.42	54.42	54.10	54.14	2,600	54.14
Aug 16, 2012	54.18	54.20	54.18	54.20	300	54.20
Aug 15, 2012	53.63	53.63	53.60	53.60	800	53.60
Aug 14, 2012	53.48	53.48	53.48	53.48	100	53.48
Aug 13, 2012	53.25	53.25	53.25	53.25	200	53.25
Aug 10, 2012	53.28	53.38	53.28	53.38	300	53.38
Aug 9, 2012	53.33	53.33	53.33	53.33	200	53.33
Aug 8, 2012	53.30	53.30	53.26	53.26	1,000	53.26
Aug 7, 2012	53.23	53.23	53.23	53.23	0	53.23
Aug 6, 2012	53.20	53.23	53.13	53.23	57,400	53.23
Aug 3, 2012	52.99	53.07	52.99	53.07	1,000	53.07
Aug 2, 2012	51.75	52.02	51.58	51.58	119,700	51.58
Aug 1, 2012	52.74	52.74	52.74	52.74	0	52.74
Jul 31, 2012	52.74	52.74	52.74	52.74	0	52.74
Jul 30, 2012	52.74	52.74	52.74	52.74	0	52.74
Jul 27, 2012	51.86	52.74	51.86	52.74	400	52.74
Jul 26, 2012	50.49	50.49	50.49	50.49	0	50.49
Jul 25, 2012	50.49	50.49	50.49	50.49	0	50.49
Jul 24, 2012	51.00	51.00	50.49	50.49	700	50.49
Jul 23, 2012	51.05	51.22	51.00	51.22	1,800	51.22
Jul 20, 2012	52.10	52.10	52.10	52.10	0	52.10
Jul 19, 2012	52.05	52.10	52.05	52.10	400	52.10
Jul 18, 2012	51.70	52.05	51.70	52.01	5,300	52.01
Jul 17, 2012	51.08	51.08	51.08	51.08	0	51.08
Jul 16, 2012	51.08	51.08	51.08	51.08	0	51.08
Jul 13, 2012	51.01	51.08	51.01	51.08	300	51.08
Jul 12, 2012	50.32	50.32	50.32	50.32	200	50.32
Jul 11, 2012	50.53	50.53	50.53	50.53	100	50.53
Jul 10, 2012	51.31	51.31	51.31	51.31	200	51.31
Jul 9, 2012	51.37	51.37	51.37	51.37	0	51.37
Jul 6, 2012	51.77	51.77	51.37	51.37	800	51.37
Jul 5, 2012	52.33	52.33	52.33	52.33	100	52.33
Jul 3, 2012	52.10	52.25	52.10	52.20	700	52.20
Jul 2, 2012	49.87	49.87	49.87	49.87	0	49.87
Jun 29, 2012	49.87	49.87	49.87	49.87	0	49.87
Jun 28, 2012	50.00	50.00	49.87	49.87	500	49.87
Jun 27, 2012	50.37	50.37	50.37	50.37	0	50.37
Jun 26, 2012	50.13	50.37	50.13	50.37	1,600	50.37
Jun 25, 2012	50.15	50.18	49.98	50.05	2,200	50.05
Jun 25, 2012	0.136 Dividend
Jun 22, 2012	50.94	51.04	50.94	51.04	400	50.90
Jun 21, 2012	51.65	51.65	51.65	51.65	0	51.51
Jun 20, 2012	51.93	51.93	51.65	51.65	1,500	51.51
Jun 19, 2012	52.06	52.17	52.05	52.06	4,300	51.92
Jun 18, 2012	50.33	50.33	50.33	50.33	0	50.20
Jun 15, 2012	50.33	50.33	50.33	50.33	0	50.20
Jun 14, 2012	50.33	50.33	50.33	50.33	0	50.20
Jun 13, 2012	50.56	50.75	50.33	50.33	46,900	50.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CONG

Quotes

Charts

News & Info

ETF

Analyst

Russell Consistent Growth ETF (CONG)