Russell Inv Sustainable Equity S (REQTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 27 June 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 26 June 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 25 June 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 24 June 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 21 June 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 20 June 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 18 June 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 17 June 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 14 June 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 13 June 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 12 June 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 11 June 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 10 June 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 07 June 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 06 June 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 05 June 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 04 June 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 03 June 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 31 May 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 30 May 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 29 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 28 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 24 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 23 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 22 May 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 21 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 20 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 17 May 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 16 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 15 May 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 14 May 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 13 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 10 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 09 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 08 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 07 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 06 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 03 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 02 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 01 May 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 30 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 29 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 26 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 25 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 24 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 23 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 22 Apr 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 19 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 18 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 17 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 16 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 15 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 12 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 11 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 10 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 09 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 08 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 05 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 04 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 03 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 02 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 01 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 28 Mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 27 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 26 Mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 25 Mar 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 22 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 21 Mar 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 20 Mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 19 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 18 Mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 15 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 14 Mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 13 Mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 12 Mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 11 Mar 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 08 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 07 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 06 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 05 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 04 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 01 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 Feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 28 Feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 27 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 26 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 23 Feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 22 Feb 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 21 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 20 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 16 Feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 15 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 14 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 13 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 12 Feb 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 09 Feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 08 Feb 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 07 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 06 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| *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.