• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.79% Nasdaq Up0.53%

    RevenueShares Small Cap ETF (RWJ)

    -NYSEArca
    58.24 Jul 1, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 29, 200851.1151.7251.1151.512,40024.41
    May 28, 200850.5650.9550.5650.954,20024.14
    May 27, 200850.4150.6750.2350.6610,00024.01
    May 23, 200850.1250.1249.4849.8445,00023.62
    May 22, 200850.3050.6950.2450.6923,60024.02
    May 21, 200851.0951.0950.0050.2224,00023.80
    May 20, 200850.6050.6850.2850.6813,80024.02
    May 19, 200851.5151.5650.9750.971,80024.15
    May 16, 200851.0451.0450.9050.9080024.12
    May 15, 200851.0551.0551.0551.0540024.19
    May 14, 200850.6750.6750.6750.67024.01
    May 13, 200850.6750.6750.6750.6740024.01
    May 12, 200850.0450.0449.9749.9740023.68
    May 9, 200849.6149.6149.5449.5440023.48
    May 8, 200850.4950.4950.4950.49023.93
    May 7, 200850.4950.4950.4950.4960023.93
    May 6, 200850.2350.2350.2350.2340023.80
    May 5, 200850.1850.1850.1850.1840023.78
    May 2, 200850.9450.9450.4950.492,20023.93
    May 1, 200850.8150.8150.8150.811,80024.08
    Apr 30, 200850.2750.4550.1650.162,00023.77
    Apr 29, 200851.1251.1250.1850.262,40023.82
    Apr 28, 200850.0850.0850.0850.08023.73
    Apr 25, 200849.3350.0849.3350.081,40023.73
    Apr 24, 200849.0150.0548.8450.052,80023.72
    Apr 23, 200849.2549.2549.0749.0717,40023.25
    Apr 22, 200850.1550.1550.1550.15023.76
    Apr 21, 200850.1550.1550.1550.1540023.76
    Apr 18, 200849.8549.8549.8549.85023.62
    Apr 17, 200849.6849.8549.6549.852,60023.62
    Apr 16, 200848.7748.7748.7748.77023.11
    Apr 15, 200848.8448.8448.4048.772,20023.11
    Apr 14, 200848.6048.6348.6048.632,20023.04
    Apr 11, 200849.4149.4149.2449.293,00023.36
    Apr 10, 200849.5549.9749.5549.977,80023.68
    Apr 9, 200850.8150.8150.8150.81024.08
    Apr 8, 200850.8150.8150.8150.8120024.08
    Apr 7, 200851.2551.3051.2551.304,00024.31
    Apr 4, 200851.2151.2151.0951.0940024.21
    Apr 3, 200850.8751.1050.7451.1012,00024.21
    Apr 2, 200850.8751.3550.8451.232,20024.28
    Apr 1, 200849.3949.3949.3949.39023.40
    Mar 31, 200849.3949.3949.3949.3980023.40
    Mar 28, 200850.0650.0650.0650.06023.72
    Mar 27, 200849.5750.0649.5750.0630,00023.72
    Mar 26, 200849.8549.9449.8549.9420,00023.66
    Mar 25, 200847.3947.3947.3947.39022.46
    Mar 24, 200847.3947.3947.3947.39022.46
    Mar 20, 200847.3947.3947.3947.39022.46
    Mar 19, 200847.3947.3947.3947.39022.46
    Mar 18, 200847.3947.3947.3947.39022.46
    Mar 17, 200847.3947.3947.3947.39022.46
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.