GRPC Historical Prices | Russell Growth at a Reasonable Stock

Dow

0.12% Nasdaq

0.07%

Russell Growth at a Reasonable Price ETF (GRPC)

-NYSEArca

52.91 Oct 16, 1:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 16, 2012	52.91	52.91	52.91	52.91	500	52.91
Oct 15, 2012	52.86	52.86	52.86	52.86	0	52.86
Oct 12, 2012	52.86	52.86	52.86	52.86	0	52.86
Oct 11, 2012	52.86	52.86	52.86	52.86	0	52.86
Oct 10, 2012	52.86	52.86	52.86	52.86	0	52.86
Oct 9, 2012	52.86	52.86	52.86	52.86	2,500	52.86
Oct 8, 2012	53.65	53.65	53.65	53.65	0	53.65
Oct 5, 2012	53.64	53.65	53.64	53.65	9,800	53.65
Oct 4, 2012	52.61	52.61	52.61	52.61	0	52.61
Oct 3, 2012	52.61	52.61	52.61	52.61	0	52.61
Oct 2, 2012	52.61	52.61	52.61	52.61	0	52.61
Oct 1, 2012	52.61	52.61	52.61	52.61	0	52.61
Sep 28, 2012	52.61	52.61	52.61	52.61	0	52.61
Sep 27, 2012	52.28	52.61	52.28	52.61	400	52.61
Sep 26, 2012	53.65	53.65	53.65	53.65	0	53.65
Sep 25, 2012	53.65	53.65	53.65	53.65	0	53.65
Sep 24, 2012	53.65	53.65	53.65	53.65	0	53.65
Sep 24, 2012	0.324 Dividend
Sep 21, 2012	53.65	53.65	53.65	53.65	0	53.33
Sep 20, 2012	53.65	53.65	53.65	53.65	0	53.33
Sep 19, 2012	53.65	53.65	53.65	53.65	0	53.33
Sep 18, 2012	53.65	53.65	53.65	53.65	0	53.33
Sep 17, 2012	53.70	53.70	53.65	53.65	200	53.33
Sep 14, 2012	52.54	52.54	52.54	52.54	0	52.22
Sep 13, 2012	52.54	52.54	52.54	52.54	500	52.22
Sep 12, 2012	52.75	52.75	52.75	52.75	100	52.43
Sep 11, 2012	52.68	52.68	52.68	52.68	0	52.36
Sep 10, 2012	52.70	52.70	52.68	52.68	200	52.36
Sep 7, 2012	52.00	52.00	52.00	52.00	0	51.69
Sep 6, 2012	52.00	52.00	52.00	52.00	1,100	51.69
Sep 5, 2012	51.52	51.52	51.52	51.52	0	51.21
Sep 4, 2012	51.52	51.52	51.52	51.52	100	51.21
Aug 31, 2012	51.99	51.99	51.72	51.72	300	51.41
Aug 30, 2012	51.93	51.93	51.93	51.93	0	51.62
Aug 29, 2012	51.93	51.93	51.93	51.93	0	51.62
Aug 28, 2012	51.93	51.93	51.93	51.93	0	51.62
Aug 27, 2012	51.97	51.97	51.93	51.93	151,500	51.62
Aug 24, 2012	51.59	51.59	51.59	51.59	0	51.28
Aug 23, 2012	51.59	51.59	51.59	51.59	100	51.28
Aug 22, 2012	51.97	51.97	51.97	51.97	100	51.66
Aug 21, 2012	51.99	51.99	51.99	51.99	0	51.68
Aug 20, 2012	51.92	52.04	51.85	51.99	2,600	51.68
Aug 17, 2012	52.12	52.12	52.12	52.12	100	51.81
Aug 16, 2012	51.50	51.50	51.50	51.50	0	51.19
Aug 15, 2012	51.73	51.73	51.46	51.50	19,400	51.19
Aug 14, 2012	51.48	51.48	51.39	51.39	200	51.08
Aug 13, 2012	51.44	51.45	51.44	51.45	300	51.14
Aug 10, 2012	50.97	50.97	50.97	50.97	0	50.66
Aug 9, 2012	50.97	50.97	50.97	50.97	0	50.66
Aug 8, 2012	50.97	50.97	50.97	50.97	0	50.66
Aug 7, 2012	50.97	50.97	50.97	50.97	0	50.66
Aug 6, 2012	51.06	51.06	50.97	50.97	400	50.66
Aug 3, 2012	49.89	49.89	49.89	49.89	0	49.59
Aug 2, 2012	49.89	49.89	49.89	49.89	0	49.59
Aug 1, 2012	49.89	49.89	49.89	49.89	0	49.59
Jul 31, 2012	49.89	49.89	49.89	49.89	0	49.59
Jul 30, 2012	49.89	49.89	49.89	49.89	0	49.59
Jul 27, 2012	49.89	49.89	49.89	49.89	0	49.59
Jul 26, 2012	49.88	49.89	49.88	49.89	300	49.59
Jul 25, 2012	48.98	48.98	48.98	48.98	0	48.68
Jul 24, 2012	49.30	49.30	48.70	48.98	3,200	48.68
Jul 23, 2012	49.43	49.43	49.43	49.43	400	49.13
Jul 20, 2012	50.21	50.21	50.21	50.21	0	49.91
Jul 19, 2012	50.21	50.21	50.21	50.21	0	49.91
Jul 18, 2012	50.21	50.21	50.21	50.21	100	49.91
Jul 17, 2012	49.01	49.01	49.01	49.01	0	48.71
Jul 16, 2012	49.01	49.01	49.01	49.01	0	48.71
* 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 GRPC

Quotes

Charts

News & Info

ETF

Analyst

Russell Growth at a Reasonable Price ETF (GRPC)