Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

RevenueShares Small Cap ETF (RWJ)

-NYSEArca
53.07 Down 1.19(2.20%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 24, 200849.0150.0548.8450.052,80023.90
Apr 23, 200849.2549.2549.0749.0717,40023.43
Apr 22, 200850.1550.1550.1550.15023.95
Apr 21, 200850.1550.1550.1550.1540023.95
Apr 18, 200849.8549.8549.8549.85023.80
Apr 17, 200849.6849.8549.6549.852,60023.80
Apr 16, 200848.7748.7748.7748.77023.29
Apr 15, 200848.8448.8448.4048.772,20023.29
Apr 14, 200848.6048.6348.6048.632,20023.22
Apr 11, 200849.4149.4149.2449.293,00023.53
Apr 10, 200849.5549.9749.5549.977,80023.86
Apr 9, 200850.8150.8150.8150.81024.26
Apr 8, 200850.8150.8150.8150.8120024.26
Apr 7, 200851.2551.3051.2551.304,00024.49
Apr 4, 200851.2151.2151.0951.0940024.39
Apr 3, 200850.8751.1050.7451.1012,00024.40
Apr 2, 200850.8751.3550.8451.232,20024.46
Apr 1, 200849.3949.3949.3949.39023.58
Mar 31, 200849.3949.3949.3949.3980023.58
Mar 28, 200850.0650.0650.0650.06023.90
Mar 27, 200849.5750.0649.5750.0630,00023.90
Mar 26, 200849.8549.9449.8549.9420,00023.85
Mar 25, 200847.3947.3947.3947.39022.63
Mar 24, 200847.3947.3947.3947.39022.63
Mar 20, 200847.3947.3947.3947.39022.63
Mar 19, 200847.3947.3947.3947.39022.63
Mar 18, 200847.3947.3947.3947.39022.63
Mar 17, 200847.3947.3947.3947.39022.63
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.