iShares Russell 1000 Pure U.S. Revenue ETF (AMCA) Historical Stock Data

37.55 ↑0.00 (0.00%)

As of August 23, 2021, 3:15pm EST.

Historical Data

In the past 30 trading days, AMCA is up 0.05% a day on average. There have been 23 days where iShares Russell 1000 Pure U.S. Revenue ETF closed green and 7 days where AMCA closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-23	37.68	37.55	↓$0.13 (-0.35%)	37.55	37.68	3.03K
2021-08-20	37.53	37.59	↑$0.05 (0.15%)	37.53	37.59	219
2021-08-19	37.44	37.48	↑$0.04 (0.11%)	37.35	37.62	17.57K
2021-08-18	37.61	37.34	↓$0.27 (-0.71%)	37.34	37.61	128
2021-08-17	37.49	37.56	↑$0.06 (0.17%)	37.49	37.56	1.64K
2021-08-16	37.72	37.72	↑$0.00 (0.00%)	37.72	37.72	31
2021-08-13	37.73	37.72	↓$0.01 (-0.03%)	37.71	37.94	391
2021-08-12	37.78	37.82	↑$0.03 (0.09%)	37.78	37.82	417
2021-08-11	37.61	37.71	↑$0.10 (0.27%)	37.61	37.80	1.21K
2021-08-10	37.53	37.53	↑$0.00 (0.00%)	37.53	37.53	6
2021-08-09	37.53	37.53	↑$0.00 (0.01%)	37.50	37.53	327
2021-08-06	37.50	37.50	↑$0.00 (0.00%)	37.50	37.61	117
2021-08-05	37.27	37.34	↑$0.07 (0.18%)	37.15	37.34	1.84K
2021-08-04	37.25	37.21	↓$0.04 (-0.10%)	37.21	37.25	151
2021-08-03	37.25	37.25	↑$0.00 (0.00%)	37.25	37.39	246
2021-08-02	37.06	37.06	↑$0.00 (0.00%)	37.06	37.22	41
2021-07-30	37.03	37.03	↑$0.00 (0.00%)	37.03	37.03	0
2021-07-29	37.03	37.03	↑$0.00 (0.00%)	37.03	37.03	0
2021-07-28	37.03	37.03	↑$0.00 (0.00%)	37.03	37.03	21
2021-07-27	37.03	37.03	↑$0.00 (0.00%)	36.82	37.05	256
2021-07-26	36.94	37.05	↑$0.11 (0.30%)	36.94	37.08	384
2021-07-23	36.90	37.10	↑$0.20 (0.53%)	36.90	37.22	2.70K
2021-07-22	36.79	36.77	↓$0.02 (-0.06%)	36.75	37.06	9.57K
2021-07-21	35.94	35.94	↑$0.00 (0.00%)	35.94	35.94	100
2021-07-20	36.00	36.56	↑$0.56 (1.56%)	35.80	36.56	117
2021-07-19	36.00	35.94	↓$0.06 (-0.18%)	35.74	36.00	890
2021-07-16	36.51	36.51	↑$0.00 (0.00%)	36.51	36.51	34
2021-07-15	36.51	36.51	↑$0.00 (0.00%)	36.51	36.77	106
2021-07-14	36.88	36.66	↓$0.22 (-0.59%)	36.61	36.88	4.96K
2021-07-13	36.89	36.89	↑$0.00 (0.00%)	36.89	36.89	0