Canada markets closed

Russell Inv US Strategic Equity S (RSESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.14+0.05 (+0.29%)
At close: 08:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202417.1417.1417.1417.1417.14-
Jun 24, 202417.0917.0917.0917.0917.09-
Jun 21, 202417.1117.1117.1117.1117.11-
Jun 20, 202417.0917.0917.0917.0917.09-
Jun 18, 202417.1017.1017.1017.1017.10-
Jun 17, 202417.0817.0817.0817.0817.08-
Jun 14, 202416.9516.9516.9516.9516.95-
Jun 13, 202416.9916.9916.9916.9916.99-
Jun 12, 202417.0117.0117.0117.0117.01-
Jun 11, 202416.8816.8816.8816.8816.88-
Jun 10, 202416.8516.8516.8516.8516.85-
Jun 07, 202416.7816.7816.7816.7816.78-
Jun 06, 202416.8116.8116.8116.8116.81-
Jun 05, 202416.8216.8216.8216.8216.82-
Jun 04, 202416.6216.6216.6216.6216.62-
Jun 03, 202416.6316.6316.6316.6316.63-
May 31, 202416.6716.6716.6716.6716.67-
May 30, 202416.5316.5316.5316.5316.53-
May 29, 202416.6416.6416.6416.6416.64-
May 28, 202416.7716.7716.7716.7716.77-
May 24, 202416.7916.7916.7916.7916.79-
May 23, 202416.7016.7016.7016.7016.70-
May 22, 202416.8316.8316.8316.8316.83-
May 21, 202416.8816.8816.8816.8816.88-
May 20, 202416.8716.8716.8716.8716.87-
May 17, 202416.8516.8516.8516.8516.85-
May 16, 202416.8316.8316.8316.8316.83-
May 15, 202416.8916.8916.8916.8916.89-
May 14, 202416.7016.7016.7016.7016.70-
May 13, 202416.6316.6316.6316.6316.63-
May 10, 202416.6416.6416.6416.6416.64-
May 09, 202416.6216.6216.6216.6216.62-
May 08, 202416.5316.5316.5316.5316.53-
May 07, 202416.5516.5516.5516.5516.55-
May 06, 202416.5316.5316.5316.5316.53-
May 03, 202416.3716.3716.3716.3716.37-
May 02, 202416.1816.1816.1816.1816.18-
May 01, 202416.0216.0216.0216.0216.02-
Apr 30, 202416.0716.0716.0716.0716.07-
Apr 29, 202416.3516.3516.3516.3516.35-
Apr 26, 202416.3116.3116.3116.3116.31-
Apr 25, 202416.1616.1616.1616.1616.16-
Apr 24, 202416.2416.2416.2416.2416.24-
Apr 23, 202416.2616.2616.2616.2616.26-
Apr 22, 202416.0616.0616.0616.0616.06-
Apr 19, 202415.9315.9315.9315.9315.93-
Apr 18, 202416.0316.0316.0316.0316.03-
Apr 17, 202416.0716.0716.0716.0716.07-
Apr 16, 202416.1716.1716.1716.1716.17-
Apr 15, 202416.2016.2016.2016.2016.20-
Apr 12, 202416.4016.4016.4016.4016.40-
Apr 11, 202416.6416.6416.6416.6416.64-
Apr 10, 202416.5516.5516.5516.5516.55-
Apr 09, 202416.7116.7116.7116.7116.71-
Apr 08, 202416.6916.6916.6916.6916.69-
Apr 05, 202416.7016.7016.7016.7016.70-
Apr 04, 202416.5116.5116.5116.5116.51-
Apr 03, 202416.7116.7116.7116.7116.71-
Apr 02, 202416.6816.6816.6816.6816.68-
Apr 02, 20240.008 Dividend
Apr 01, 202416.8316.8316.8316.8316.82-
Mar 28, 202416.8616.8616.8616.8616.85-
Mar 27, 202416.8216.8216.8216.8216.81-
Mar 26, 202416.6916.6916.6916.6916.68-
Mar 25, 202416.7316.7316.7316.7316.72-
Mar 22, 202416.7816.7816.7816.7816.77-
Mar 21, 202416.8116.8116.8116.8116.80-
Mar 20, 202416.7516.7516.7516.7516.74-
Mar 19, 202416.5916.5916.5916.5916.58-
Mar 18, 202416.4916.4916.4916.4916.48-
Mar 15, 202416.4016.4016.4016.4016.39-
Mar 14, 202416.5016.5016.5016.5016.49-
Mar 13, 202416.5316.5316.5316.5316.52-
Mar 12, 202416.5116.5116.5116.5116.50-
Mar 11, 202416.3216.3216.3216.3216.31-
Mar 08, 202416.3216.3216.3216.3216.31-
Mar 07, 202416.4116.4116.4116.4116.40-
Mar 06, 202416.2416.2416.2416.2416.23-
Mar 05, 202416.1516.1516.1516.1516.14-
Mar 04, 202416.3016.3016.3016.3016.29-
Mar 01, 202416.3016.3016.3016.3016.29-
Feb 29, 202416.2116.2116.2116.2116.20-
Feb 28, 202416.1116.1116.1116.1116.10-
Feb 27, 202416.1516.1516.1516.1516.14-
Feb 26, 202416.1116.1116.1116.1116.10-
Feb 23, 202416.1716.1716.1716.1716.16-
Feb 22, 202416.1316.1316.1316.1316.12-
Feb 21, 202415.8215.8215.8215.8215.81-
Feb 20, 202415.8115.8115.8115.8115.80-
Feb 16, 202415.9115.9115.9115.9115.90-
Feb 15, 202416.0016.0016.0016.0015.99-
Feb 14, 202415.9115.9115.9115.9115.90-
Feb 13, 202415.7415.7415.7415.7415.73-
Feb 12, 202415.9615.9615.9615.9615.95-
Feb 09, 202415.9715.9715.9715.9715.96-
Feb 08, 202415.8715.8715.8715.8715.86-
Feb 07, 202415.8615.8615.8615.8615.85-
Feb 06, 202415.7315.7315.7315.7315.72-
Feb 05, 202415.6815.6815.6815.6815.67-
Feb 02, 202415.7515.7515.7515.7515.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...