• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    RevenueShares Small Cap ETF (RWJ)

    -NYSEArca
    57.90 Up 0.50(0.87%) May 1, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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.