Nasdaq - Delayed Quote USD

Russell Inv US Small Cap Equity Y (REBYX)

24.29
-0.08
(-0.33%)
At close: 8:02:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202524.2924.2924.2924.2924.29-
Jun 11, 202524.3724.3724.3724.3724.37-
Jun 10, 202524.4224.4224.4224.4224.42-
Jun 9, 202524.2724.2724.2724.2724.27-
Jun 6, 202524.1524.1524.1524.1524.15-
Jun 5, 202523.7923.7923.7923.7923.79-
Jun 4, 202523.7923.7923.7923.7923.79-
Jun 3, 202523.8323.8323.8323.8323.83-
Jun 2, 202523.4223.4223.4223.4223.42-
May 30, 202523.4223.4223.4223.4223.42-
May 29, 202523.5423.5423.5423.5423.54-
May 28, 202523.4123.4123.4123.4123.41-
May 27, 202523.7223.7223.7223.7223.72-
May 23, 202523.1823.1823.1823.1823.18-
May 22, 202523.2823.2823.2823.2823.28-
May 21, 202523.3323.3323.3323.3323.33-
May 20, 202523.9823.9823.9823.9823.98-
May 19, 202523.9923.9923.9923.9923.99-
May 16, 202524.0624.0624.0624.0624.06-
May 15, 202523.8723.8723.8723.8723.87-
May 14, 202523.7623.7623.7623.7623.76-
May 13, 202523.9523.9523.9523.9523.95-
May 12, 202523.8723.8723.8723.8723.87-
May 9, 202523.0723.0723.0723.0723.07-
May 8, 202523.1023.1023.1023.1023.10-
May 7, 202522.6622.6622.6622.6622.66-
May 6, 202522.5922.5922.5922.5922.59-
May 5, 202522.8422.8422.8422.8422.84-
May 2, 202523.0023.0023.0023.0023.00-
May 1, 202522.5222.5222.5222.5222.52-
Apr 30, 202522.4322.4322.4322.4322.43-
Apr 29, 202522.6222.6222.6222.6222.62-
Apr 28, 202522.4522.4522.4522.4522.45-
Apr 25, 202522.3722.3722.3722.3722.37-
Apr 24, 202522.4322.4322.4322.4322.43-
Apr 23, 202521.9821.9821.9821.9821.98-
Apr 22, 202521.6521.6521.6521.6521.65-
Apr 21, 202521.1021.1021.1021.1021.10-
Apr 17, 202521.5621.5621.5621.5621.56-
Apr 16, 202521.3621.3621.3621.3621.36-
Apr 15, 202521.5421.5421.5421.5421.54-
Apr 14, 202521.5421.5421.5421.5421.54-
Apr 11, 202521.2821.2821.2821.2821.28-
Apr 10, 202520.9720.9720.9720.9720.97-
Apr 9, 202521.9221.9221.9221.9221.92-
Apr 8, 202520.2120.2120.2120.2120.21-
Apr 7, 202520.7620.7620.7620.7620.76-
Apr 4, 202520.9620.9620.9620.9620.96-
Apr 3, 202521.8921.8921.8921.8921.89-
Apr 2, 202523.4623.4623.4623.4623.46-
Apr 1, 202523.1123.1123.1123.1123.11-
Mar 31, 202523.1323.1323.1323.1323.13-
Mar 28, 202523.2123.2123.2123.2123.21-
Mar 27, 202523.7123.7123.7123.7123.71-
Mar 26, 202523.7523.7523.7523.7523.75-
Mar 25, 202523.9523.9523.9523.9523.95-
Mar 24, 202524.0924.0924.0924.0924.09-
Mar 21, 202523.5123.5123.5123.5123.51-
Mar 20, 202523.6723.6723.6723.6723.67-
Mar 19, 202523.7923.7923.7923.7923.79-
Mar 18, 202523.4423.4423.4423.4423.44-
Mar 17, 202523.6323.6323.6323.6323.63-
Mar 14, 202523.3323.3323.3323.3323.33-
Mar 13, 202522.7522.7522.7522.7522.75-
Mar 12, 202523.1223.1223.1223.1223.12-
Mar 11, 202523.0923.0923.0923.0923.09-
Mar 10, 202523.0523.0523.0523.0523.05-
Mar 7, 202523.6923.6923.6923.6923.69-
Mar 6, 202523.6523.6523.6523.6523.65-
Mar 5, 202523.9823.9823.9823.9823.98-
Mar 4, 202523.7423.7423.7423.7423.74-
Mar 3, 202524.0524.0524.0524.0524.05-
Feb 28, 202524.7224.7224.7224.7224.72-
Feb 27, 202524.4724.4724.4724.4724.47-
Feb 26, 202524.8424.8424.8424.8424.84-
Feb 25, 202524.8624.8624.8624.8624.86-
Feb 24, 202524.8524.8524.8524.8524.85-
Feb 21, 202525.0625.0625.0625.0625.06-
Feb 20, 202525.7625.7625.7625.7625.76-
Feb 19, 202526.0526.0526.0526.0526.05-
Feb 18, 202526.2026.2026.2026.2026.20-
Feb 14, 202526.0626.0626.0626.0626.06-
Feb 13, 202526.0726.0726.0726.0726.07-
Feb 12, 202525.8425.8425.8425.8425.84-
Feb 11, 202526.0926.0926.0926.0926.09-
Feb 10, 202526.1326.1326.1326.1326.13-
Feb 7, 202525.9925.9925.9925.9925.99-
Feb 6, 202526.3526.3526.3526.3526.35-
Feb 5, 202526.4126.4126.4126.4126.41-
Feb 4, 202526.1626.1626.1626.1626.16-
Feb 3, 202525.7825.7825.7825.7825.78-
Jan 31, 202526.1726.1726.1726.1726.17-
Jan 30, 202526.4726.4726.4726.4726.47-
Jan 29, 202526.2326.2326.2326.2326.23-
Jan 28, 202526.2626.2626.2626.2626.26-
Jan 27, 202526.2026.2026.2026.2026.20-
Jan 24, 202526.3426.3426.3426.3426.34-
Jan 23, 202526.4126.4126.4126.4126.41-
Jan 22, 202526.3126.3126.3126.3126.31-
Jan 21, 202526.4826.4826.4826.4826.48-
Jan 17, 202526.0626.0626.0626.0626.06-
Jan 16, 202525.9625.9625.9625.9625.96-
Jan 15, 202525.8925.8925.8925.8925.89-
Jan 14, 202525.3825.3825.3825.3825.38-
Jan 13, 202525.1025.1025.1025.1025.10-
Jan 10, 202525.4225.4225.4225.4225.42-
Jan 8, 202525.4225.4225.4225.4225.42-
Jan 7, 202525.5225.5225.5225.5225.52-
Jan 6, 202525.7425.7425.7425.7425.74-
Jan 3, 202525.7725.7725.7725.7725.77-
Jan 2, 202525.4225.4225.4225.4225.42-
Dec 31, 202425.4425.4425.4425.4425.44-
Dec 30, 202425.3625.3625.3625.3625.36-
Dec 27, 202425.5125.5125.5125.5125.51-
Dec 26, 202425.8725.8725.8725.8725.87-
Dec 24, 202425.6925.6925.6925.6925.69-
Dec 23, 202425.4925.4925.4925.4925.49-
Dec 20, 202425.5325.5325.5325.5325.53-
Dec 19, 202425.3125.3125.3125.3125.31-
Dec 18, 2024 0.499 Dividend
Dec 18, 202425.4125.4125.4125.4125.41-
Dec 18, 2024 2.82 Capital Gains
Dec 17, 202430.0230.0230.0230.0226.70-
Dec 16, 202430.3530.3530.3530.3527.00-
Dec 13, 202430.3030.3030.3030.3026.95-
Dec 12, 202430.5330.5330.5330.5327.16-
Dec 11, 202430.9430.9430.9430.9427.52-
Dec 10, 202430.7630.7630.7630.7627.36-
Dec 9, 202430.8830.8830.8830.8827.47-
Dec 6, 202431.0331.0331.0331.0327.60-
Dec 5, 202431.0331.0331.0331.0327.60-
Dec 4, 202431.3831.3831.3831.3827.91-
Dec 3, 202431.2131.2131.2131.2127.76-
Dec 2, 202431.3931.3931.3931.3927.92-
Nov 29, 202431.3431.3431.3431.3427.88-
Nov 27, 202431.3031.3031.3031.3027.84-
Nov 26, 202431.2931.2931.2931.2927.83-
Nov 25, 202431.4531.4531.4531.4527.98-
Nov 22, 202431.0131.0131.0131.0127.58-
Nov 21, 202430.4930.4930.4930.4927.12-
Nov 20, 202430.0030.0030.0030.0026.69-
Nov 19, 202429.9129.9129.9129.9126.61-
Nov 18, 202429.7729.7729.7729.7726.48-
Nov 15, 202429.7229.7229.7229.7226.44-
Nov 14, 202430.1630.1630.1630.1626.83-
Nov 13, 202430.6030.6030.6030.6027.22-
Nov 12, 202430.8930.8930.8930.8927.48-
Nov 11, 202431.3431.3431.3431.3427.88-
Nov 8, 202430.9430.9430.9430.9427.52-
Nov 7, 202430.7130.7130.7130.7127.32-
Nov 6, 202430.8730.8730.8730.8727.46-
Nov 5, 202429.2329.2329.2329.2326.00-
Nov 4, 202428.6128.6128.6128.6125.45-
Nov 1, 202428.5828.5828.5828.5825.42-
Oct 31, 202428.4228.4228.4228.4225.28-
Oct 30, 202428.8728.8728.8728.8725.68-
Oct 29, 202428.8828.8828.8828.8825.69-
Oct 28, 202428.9128.9128.9128.9125.72-
Oct 25, 202428.5228.5228.5228.5225.37-
Oct 24, 202428.6128.6128.6128.6125.45-
Oct 23, 202428.5328.5328.5328.5325.38-
Oct 22, 202428.7928.7928.7928.7925.61-
Oct 21, 202428.9228.9228.9228.9225.73-
Oct 18, 202429.4029.4029.4029.4026.15-
Oct 17, 202429.4529.4529.4529.4526.20-
Oct 16, 202429.4729.4729.4729.4726.21-
Oct 15, 202429.0829.0829.0829.0825.87-
Oct 14, 202429.1229.1229.1229.1225.90-
Oct 11, 202429.0029.0029.0029.0025.80-
Oct 10, 202428.4528.4528.4528.4525.31-
Oct 9, 202428.5928.5928.5928.5925.43-
Oct 8, 202428.5128.5128.5128.5125.36-
Oct 7, 202428.4928.4928.4928.4925.34-
Oct 4, 202428.7228.7228.7228.7225.55-
Oct 3, 202428.3328.3328.3328.3325.20-
Oct 2, 202428.5228.5228.5228.5225.37-
Oct 1, 202428.5628.5628.5628.5625.41-
Sep 30, 202428.9528.9528.9528.9525.75-
Sep 27, 202428.8228.8228.8228.8225.64-
Sep 26, 202428.6628.6628.6628.6625.49-
Sep 25, 202428.4828.4828.4828.4825.33-
Sep 24, 202428.8228.8228.8228.8225.64-
Sep 23, 202428.8028.8028.8028.8025.62-
Sep 20, 202428.9028.9028.9028.9025.71-
Sep 19, 202429.2129.2129.2129.2125.98-
Sep 18, 202428.6028.6028.6028.6025.44-
Sep 17, 202428.5828.5828.5828.5825.42-
Sep 16, 202428.4028.4028.4028.4025.26-
Sep 13, 202428.2828.2828.2828.2825.16-
Sep 12, 202427.6527.6527.6527.6524.60-
Sep 11, 202427.3427.3427.3427.3424.32-
Sep 10, 202427.2827.2827.2827.2824.27-
Sep 9, 202427.3227.3227.3227.3224.30-
Sep 6, 202427.2527.2527.2527.2524.24-
Sep 5, 202427.7127.7127.7127.7124.65-
Sep 4, 202427.8727.8727.8727.8724.79-
Sep 3, 202427.9527.9527.9527.9524.86-
Aug 30, 202428.8128.8128.8128.8125.63-
Aug 29, 202428.6428.6428.6428.6425.48-
Aug 28, 202428.4628.4628.4628.4625.32-
Aug 27, 202428.6628.6628.6628.6625.49-
Aug 26, 202428.8228.8228.8228.8225.64-
Aug 23, 202428.8128.8128.8128.8125.63-
Aug 22, 202427.9927.9927.9927.9924.90-
Aug 21, 202428.2328.2328.2328.2325.11-
Aug 20, 202427.9127.9127.9127.9124.83-
Aug 19, 202428.2228.2228.2228.2225.10-
Aug 16, 202427.9127.9127.9127.9124.83-
Aug 15, 202427.8227.8227.8227.8224.75-
Aug 14, 202427.2227.2227.2227.2224.21-
Aug 13, 202427.3427.3427.3427.3424.32-
Aug 12, 202426.9626.9626.9626.9623.98-
Aug 9, 202427.1427.1427.1427.1424.14-
Aug 8, 202427.1727.1727.1727.1724.17-
Aug 7, 202426.5826.5826.5826.5823.64-
Aug 6, 202426.9126.9126.9126.9123.94-
Aug 5, 202426.6826.6826.6826.6823.73-
Aug 2, 202427.5727.5727.5727.5724.52-
Aug 1, 202428.5428.5428.5428.5425.39-
Jul 31, 202429.3529.3529.3529.3526.11-
Jul 30, 202429.2129.2129.2129.2125.98-
Jul 29, 202429.1029.1029.1029.1025.89-
Jul 26, 202429.3529.3529.3529.3526.11-
Jul 25, 202428.9228.9228.9228.9225.73-
Jul 24, 202428.5728.5728.5728.5725.41-
Jul 23, 202429.1529.1529.1529.1525.93-
Jul 22, 202428.8928.8928.8928.8925.70-
Jul 19, 202428.4528.4528.4528.4525.31-
Jul 18, 202428.5528.5528.5528.5525.40-
Jul 17, 202428.9828.9828.9828.9825.78-
Jul 16, 202429.3229.3229.3229.3226.08-
Jul 15, 202428.4528.4528.4528.4525.31-
Jul 12, 202428.0428.0428.0428.0424.94-
Jul 11, 202427.8027.8027.8027.8024.73-
Jul 10, 202426.9926.9926.9926.9924.01-
Jul 9, 202426.7426.7426.7426.7423.79-
Jul 8, 202426.9026.9026.9026.9023.93-
Jul 5, 202426.7326.7326.7326.7323.78-
Jul 3, 202426.9726.9726.9726.9723.99-
Jul 2, 202426.9526.9526.9526.9523.97-
Jul 1, 202426.9126.9126.9126.9123.94-
Jun 28, 202427.1427.1427.1427.1424.14-
Jun 27, 202426.9526.9526.9526.9523.97-
Jun 26, 202426.7626.7626.7626.7623.80-
Jun 25, 202426.8026.8026.8026.8023.84-
Jun 24, 202426.9826.9826.9826.9824.00-
Jun 21, 202426.8026.8026.8026.8023.84-
Jun 20, 202426.7026.7026.7026.7023.75-
Jun 18, 202426.7526.7526.7526.7523.80-
Jun 17, 202426.7426.7426.7426.7423.79-
Jun 14, 202426.5626.5626.5626.5623.63-
Jun 13, 202426.9726.9726.9726.9723.99-

Related Tickers