Russell Inv US Small Cap Equity Y (REBYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 21 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 June 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 18 June 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 17 June 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 14 June 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 13 June 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 12 June 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 11 June 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 10 June 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 07 June 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 06 June 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 05 June 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 04 June 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 03 June 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 31 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 30 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 29 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 28 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 24 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 23 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 22 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 21 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 20 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 17 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 16 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 15 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 14 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 10 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 09 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 08 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 07 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 06 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 03 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 02 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 01 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 30 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 29 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 26 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 25 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 24 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 23 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 22 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 19 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 18 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 17 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 16 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 15 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 12 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 11 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 10 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 09 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 08 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 05 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 04 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 03 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 02 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 01 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 28 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 27 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 26 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 25 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 22 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 21 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 20 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 19 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 18 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 15 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 14 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 13 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 12 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 11 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 08 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 07 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 06 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 05 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 04 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 01 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 29 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 28 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 27 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 26 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 23 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 22 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 21 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 20 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 16 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 15 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 14 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 13 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 12 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 09 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 08 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 07 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 06 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 05 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 01 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 31 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.