Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 39.80 | 0.00 | 0.00% | 39.80 | 39.80 | 39.80 | 0 |
| Apr 22 2024 | 39.80 | 0.44 | 1.12% | 39.30 | 39.95 | 39.16 | 124,164 |
| Apr 19 2024 | 39.36 | -0.27 | -0.68% | 39.49 | 39.73 | 39.10 | 85,691 |
| Apr 18 2024 | 39.63 | 0.22 | 0.56% | 39.71 | 40.24 | 39.29 | 157,737 |
| Apr 17 2024 | 39.41 | -1.32 | -3.24% | 40.63 | 40.63 | 39.29 | 130,685 |
| Apr 16 2024 | 40.73 | 0.32 | 0.79% | 40.10 | 40.79 | 39.83 | 198,953 |
| Apr 15 2024 | 40.41 | -0.45 | -1.10% | 41.00 | 41.06 | 40.20 | 106,300 |
| Apr 12 2024 | 40.86 | 0.03 | 0.07% | 40.78 | 41.35 | 40.61 | 134,761 |
| Apr 11 2024 | 40.83 | -0.44 | -1.07% | 41.29 | 41.45 | 40.72 | 149,234 |
| Apr 10 2024 | 41.27 | -1.20 | -2.83% | 41.99 | 41.99 | 40.95 | 151,201 |
| Apr 09 2024 | 42.47 | -0.94 | -2.17% | 43.56 | 43.63 | 42.34 | 156,308 |
| Apr 08 2024 | 43.41 | -0.09 | -0.21% | 43.50 | 43.67 | 43.30 | 57,940 |
| Apr 05 2024 | 43.50 | -0.24 | -0.55% | 43.60 | 44.20 | 43.24 | 130,451 |
| Apr 04 2024 | 43.74 | -0.38 | -0.86% | 44.45 | 44.50 | 43.46 | 77,411 |
| Apr 03 2024 | 44.12 | 0.39 | 0.89% | 43.73 | 44.59 | 43.65 | 101,104 |
| Apr 02 2024 | 43.73 | -0.71 | -1.60% | 43.92 | 44.08 | 43.49 | 122,364 |
| Apr 01 2024 | 44.44 | -0.63 | -1.40% | 45.04 | 45.07 | 44.26 | 56,572 |
| Mar 28 2024 | 45.07 | -0.17 | -0.38% | 45.40 | 45.52 | 44.93 | 163,416 |
| Mar 27 2024 | 45.24 | 0.61 | 1.37% | 44.78 | 45.24 | 44.78 | 75,944 |
| Mar 26 2024 | 44.63 | -0.01 | -0.02% | 44.78 | 45.25 | 44.61 | 217,346 |
| Mar 25 2024 | 44.64 | -0.34 | -0.76% | 44.86 | 45.28 | 44.58 | 140,521 |
| Mar 22 2024 | 44.98 | -0.24 | -0.53% | 45.12 | 45.29 | 44.68 | 88,112 |
| Mar 21 2024 | 45.22 | 0.10 | 0.22% | 45.12 | 45.99 | 45.12 | 242,334 |
| Mar 20 2024 | 45.12 | 1.06 | 2.41% | 44.00 | 45.25 | 44.00 | 198,070 |
| Mar 19 2024 | 44.06 | -0.41 | -0.92% | 44.13 | 44.54 | 43.85 | 289,787 |
| Mar 18 2024 | 44.47 | -0.41 | -0.91% | 44.77 | 45.39 | 44.29 | 287,051 |
| Mar 15 2024 | 44.88 | 1.89 | 4.40% | 43.13 | 44.98 | 43.13 | 909,841 |
| Mar 14 2024 | 42.99 | -0.25 | -0.58% | 43.26 | 43.27 | 42.86 | 225,017 |
| Mar 13 2024 | 43.24 | -0.26 | -0.60% | 43.49 | 44.14 | 43.17 | 179,809 |
| Mar 12 2024 | 43.50 | 0.16 | 0.37% | 43.65 | 43.93 | 43.30 | 208,317 |
| Mar 11 2024 | 43.34 | -0.53 | -1.21% | 43.51 | 43.57 | 43.02 | 181,624 |
| Mar 08 2024 | 43.87 | -0.27 | -0.61% | 44.14 | 44.30 | 43.72 | 104,558 |
| Mar 07 2024 | 44.14 | 0.78 | 1.80% | 43.76 | 44.64 | 43.40 | 120,505 |
| Mar 06 2024 | 43.36 | 0.68 | 1.59% | 42.75 | 43.76 | 42.69 | 180,040 |
| Mar 05 2024 | 42.68 | -0.96 | -2.20% | 43.96 | 43.96 | 42.40 | 293,316 |
| Mar 04 2024 | 43.64 | -0.88 | -1.98% | 44.50 | 44.50 | 43.51 | 171,696 |
| Mar 01 2024 | 44.52 | 0.05 | 0.11% | 44.44 | 45.17 | 44.44 | 70,788 |
| Feb 29 2024 | 44.47 | -0.57 | -1.27% | 45.01 | 45.40 | 44.38 | 105,700 |
| Feb 28 2024 | 45.04 | -1.38 | -2.97% | 46.03 | 46.13 | 44.97 | 138,717 |
| Feb 27 2024 | 46.42 | 0.51 | 1.11% | 45.89 | 46.51 | 45.65 | 96,472 |
| Feb 26 2024 | 45.91 | 0.54 | 1.19% | 45.29 | 46.36 | 45.29 | 180,579 |
| Feb 23 2024 | 45.37 | 0.07 | 0.15% | 45.27 | 45.50 | 45.00 | 145,829 |
| Feb 22 2024 | 45.30 | 0.72 | 1.62% | 44.61 | 45.53 | 44.61 | 70,752 |
| Feb 21 2024 | 44.58 | -0.69 | -1.52% | 45.27 | 45.27 | 44.41 | 213,789 |
| Feb 20 2024 | 45.27 | -1.22 | -2.62% | 46.13 | 46.50 | 45.12 | 231,339 |
| Feb 16 2024 | 46.49 | -0.61 | -1.30% | 47.00 | 47.39 | 46.18 | 240,076 |
| Feb 15 2024 | 47.10 | 0.64 | 1.38% | 46.45 | 47.26 | 45.43 | 346,164 |
| Feb 14 2024 | 46.46 | 1.95 | 4.38% | 44.65 | 46.84 | 44.65 | 487,084 |
| Feb 13 2024 | 44.51 | 0.26 | 0.59% | 43.72 | 44.77 | 43.72 | 293,493 |
| Feb 12 2024 | 44.25 | -0.32 | -0.72% | 44.23 | 44.66 | 43.55 | 266,418 |
| Feb 09 2024 | 44.57 | -0.43 | -0.96% | 44.44 | 44.61 | 43.00 | 181,537 |
| Feb 08 2024 | 45.00 | -0.21 | -0.46% | 45.01 | 45.44 | 44.62 | 154,121 |
| Feb 07 2024 | 45.21 | 0.32 | 0.71% | 44.58 | 45.40 | 43.80 | 145,867 |
| Feb 06 2024 | 44.89 | -0.52 | -1.15% | 45.66 | 45.79 | 44.79 | 193,052 |
| Feb 05 2024 | 45.41 | -0.32 | -0.70% | 45.53 | 45.68 | 44.94 | 102,024 |
| Feb 02 2024 | 45.73 | 0.57 | 1.26% | 45.24 | 45.88 | 44.88 | 200,662 |
| Feb 01 2024 | 45.16 | 1.07 | 2.43% | 44.01 | 45.24 | 43.99 | 202,296 |
| Jan 31 2024 | 44.09 | -0.09 | -0.20% | 43.72 | 44.53 | 43.71 | 706,922 |
| Jan 30 2024 | 44.18 | 0.74 | 1.70% | 43.05 | 44.22 | 43.05 | 164,676 |
| Jan 29 2024 | 43.44 | -0.16 | -0.37% | 43.36 | 43.48 | 42.71 | 113,681 |
| Jan 26 2024 | 43.60 | 0.70 | 1.63% | 43.11 | 44.07 | 43.11 | 156,271 |
| Jan 25 2024 | 42.90 | 0.83 | 1.97% | 42.08 | 43.10 | 42.07 | 228,982 |
