Canada markets close in 17 minutes

Russell Inv Global Equity S (RGESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.46+0.08 (+0.77%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 2024------
Jul 05, 202410.4610.4610.4610.4610.46-
Jul 03, 202410.3810.3810.3810.3810.38-
Jul 02, 202410.3310.3310.3310.3310.33-
Jul 01, 202410.2710.2710.2710.2710.27-
Jun 28, 202410.2510.2510.2510.2510.25-
Jun 27, 202410.2910.2910.2910.2910.29-
Jun 26, 202410.2710.2710.2710.2710.27-
Jun 25, 202410.2910.2910.2910.2910.29-
Jun 24, 202410.2410.2410.2410.2410.24-
Jun 21, 202410.2410.2410.2410.2410.24-
Jun 20, 202410.2510.2510.2510.2510.25-
Jun 18, 202410.2610.2610.2610.2610.26-
Jun 17, 202410.2410.2410.2410.2410.24-
Jun 14, 202410.1810.1810.1810.1810.18-
Jun 13, 202410.2110.2110.2110.2110.21-
Jun 12, 202410.2610.2610.2610.2610.26-
Jun 11, 202410.1710.1710.1710.1710.17-
Jun 10, 202410.2010.2010.2010.2010.20-
Jun 07, 202410.1810.1810.1810.1810.18-
Jun 06, 202410.2310.2310.2310.2310.23-
Jun 05, 202410.2210.2210.2210.2210.22-
Jun 04, 202410.1110.1110.1110.1110.11-
Jun 03, 202410.1310.1310.1310.1310.13-
May 31, 202410.1310.1310.1310.1310.13-
May 30, 202410.0410.0410.0410.0410.04-
May 29, 202410.0610.0610.0610.0610.06-
May 28, 202410.1710.1710.1710.1710.17-
May 24, 202410.1710.1710.1710.1710.17-
May 23, 202410.1010.1010.1010.1010.10-
May 22, 202410.1810.1810.1810.1810.18-
May 21, 202410.2210.2210.2210.2210.22-
May 20, 202410.2310.2310.2310.2310.23-
May 17, 202410.2310.2310.2310.2310.23-
May 16, 202410.2010.2010.2010.2010.20-
May 15, 202410.2310.2310.2310.2310.23-
May 14, 202410.1310.1310.1310.1310.13-
May 13, 202410.0810.0810.0810.0810.08-
May 10, 202410.0810.0810.0810.0810.08-
May 09, 202410.0710.0710.0710.0710.07-
May 08, 202410.0110.0110.0110.0110.01-
May 07, 202410.0310.0310.0310.0310.03-
May 06, 202410.0210.0210.0210.0210.02-
May 03, 20249.929.929.929.929.92-
May 02, 20249.829.829.829.829.82-
May 01, 20249.719.719.719.719.71-
Apr 30, 20249.739.739.739.739.73-
Apr 29, 20249.869.869.869.869.86-
Apr 26, 20249.849.849.849.849.84-
Apr 25, 20249.769.769.769.769.76-
Apr 24, 20249.819.819.819.819.81-
Apr 23, 20249.839.839.839.839.83-
Apr 22, 20249.729.729.729.729.72-
Apr 19, 20249.619.619.619.619.61-
Apr 18, 20249.689.689.689.689.68-
Apr 17, 20249.709.709.709.709.70-
Apr 16, 20249.749.749.749.749.74-
Apr 15, 20249.779.779.779.779.77-
Apr 12, 20249.889.889.889.889.88-
Apr 11, 202410.0510.0510.0510.0510.05-
Apr 10, 202410.0010.0010.0010.0010.00-
Apr 09, 202410.1010.1010.1010.1010.10-
Apr 08, 202410.0810.0810.0810.0810.08-
Apr 05, 202410.0810.0810.0810.0810.08-
Apr 04, 20249.989.989.989.989.98-
Apr 03, 202410.0710.0710.0710.0710.07-
Apr 02, 202410.0310.0310.0310.0310.03-
Apr 01, 202410.0910.0910.0910.0910.09-
Mar 28, 202410.1110.1110.1110.1110.11-
Mar 27, 202410.1010.1010.1010.1010.10-
Mar 26, 202410.0310.0310.0310.0310.03-
Mar 25, 202410.0410.0410.0410.0410.04-
Mar 22, 202410.0710.0710.0710.0710.07-
Mar 21, 202410.0910.0910.0910.0910.09-
Mar 20, 202410.0610.0610.0610.0610.06-
Mar 19, 20249.979.979.979.979.97-
Mar 18, 20249.939.939.939.939.93-
Mar 15, 20249.899.899.899.899.89-
Mar 14, 20249.959.959.959.959.95-
Mar 13, 20249.989.989.989.989.98-
Mar 12, 20249.989.989.989.989.98-
Mar 11, 20249.879.879.879.879.87-
Mar 08, 20249.909.909.909.909.90-
Mar 07, 20249.959.959.959.959.95-
Mar 06, 20249.849.849.849.849.84-
Mar 05, 20249.759.759.759.759.75-
Mar 04, 20249.839.839.839.839.83-
Mar 01, 20249.839.839.839.839.83-
Feb 29, 20249.749.749.749.749.74-
Feb 28, 20249.699.699.699.699.69-
Feb 27, 20249.729.729.729.729.72-
Feb 26, 20249.719.719.719.719.71-
Feb 23, 20249.759.759.759.759.75-
Feb 22, 20249.749.749.749.749.74-
Feb 21, 20249.599.599.599.599.59-
Feb 20, 20249.569.569.569.569.56-
Feb 16, 20249.599.599.599.599.59-
Feb 15, 20249.639.639.639.639.63-
Feb 14, 20249.569.569.569.569.56-
Feb 13, 20249.489.489.489.489.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...