NasdaqGM - Delayed Quote USD

Russell Inv Investment Grade Bond S (RFATX)

18.02
-0.06
(-0.33%)
As of 8:07:16 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202518.0218.0218.0218.0218.02-
Feb 14, 202518.0818.0818.0818.0818.08-
Feb 13, 202518.0218.0218.0218.0218.02-
Feb 12, 202517.9117.9117.9117.9117.91-
Feb 11, 202518.0018.0018.0018.0018.00-
Feb 10, 202518.0318.0318.0318.0318.03-
Feb 7, 202518.0418.0418.0418.0418.04-
Feb 6, 202518.0918.0918.0918.0918.09-
Feb 5, 202518.1018.1018.1018.1018.10-
Feb 4, 2025 0.02 Dividend
Feb 4, 202518.0118.0118.0118.0118.01-
Feb 3, 202518.0018.0018.0018.0017.98-
Jan 31, 202517.9817.9817.9817.9817.96-
Jan 30, 202518.0218.0218.0218.0218.00-
Jan 29, 202517.9917.9917.9917.9917.97-
Jan 28, 202518.0018.0018.0018.0017.98-
Jan 27, 202518.0018.0018.0018.0017.98-
Jan 24, 202517.9117.9117.9117.9117.89-
Jan 23, 202517.8817.8817.8817.8817.86-
Jan 22, 202517.9117.9117.9117.9117.89-
Jan 21, 202517.9417.9417.9417.9417.92-
Jan 17, 202517.8917.8917.8917.8917.87-
Jan 16, 202517.8917.8917.8917.8917.87-
Jan 15, 202517.8417.8417.8417.8417.82-
Jan 14, 202517.6917.6917.6917.6917.67-
Jan 13, 202517.6817.6817.6817.6817.66-
Jan 10, 202517.7017.7017.7017.7017.68-
Jan 8, 202517.7917.7917.7917.7917.77-
Jan 7, 202517.7817.7817.7817.7817.76-
Jan 6, 202517.8417.8417.8417.8417.82-
Jan 3, 202517.8617.8617.8617.8617.84-
Jan 2, 202517.8817.8817.8817.8817.86-
Dec 31, 202417.8817.8817.8817.8817.86-
Dec 30, 202417.9017.9017.9017.9017.88-
Dec 27, 202417.8317.8317.8317.8317.81-
Dec 26, 202417.8617.8617.8617.8617.84-
Dec 24, 202417.8517.8517.8517.8517.83-
Dec 23, 202417.8317.8317.8317.8317.81-
Dec 20, 202417.8917.8917.8917.8917.87-
Dec 19, 202417.8517.8517.8517.8517.83-
Dec 18, 2024 0.26 Dividend
Dec 18, 202417.9217.9217.9217.9217.90-
Dec 17, 202418.3018.3018.3018.3018.02-
Dec 16, 202418.3018.3018.3018.3018.02-
Dec 13, 202418.2918.2918.2918.2918.01-
Dec 12, 202418.3618.3618.3618.3618.08-
Dec 11, 202418.4318.4318.4318.4318.14-
Dec 10, 202418.4718.4718.4718.4718.18-
Dec 9, 202418.4918.4918.4918.4918.20-
Dec 6, 202418.5418.5418.5418.5418.25-
Dec 5, 202418.5018.5018.5018.5018.21-
Dec 4, 202418.4918.4918.4918.4918.20-
Dec 3, 2024 0.05 Dividend
Dec 3, 202418.4318.4318.4318.4318.14-
Dec 2, 202418.5218.5218.5218.5218.18-
Nov 29, 202418.5118.5118.5118.5118.17-
Nov 27, 202418.4418.4418.4418.4418.10-
Nov 26, 202418.3818.3818.3818.3818.05-
Nov 25, 202418.4218.4218.4218.4218.09-
Nov 22, 202418.2618.2618.2618.2617.93-
Nov 21, 202418.2418.2418.2418.2417.91-
Nov 20, 202418.2518.2518.2518.2517.92-
Nov 19, 202418.2818.2818.2818.2817.95-
Nov 18, 202418.2518.2518.2518.2517.92-
Nov 15, 202418.2318.2318.2318.2317.90-
Nov 14, 202418.2318.2318.2318.2317.90-
Nov 13, 202418.2218.2218.2218.2217.89-
Nov 12, 202418.2418.2418.2418.2417.91-
Nov 11, 202418.3618.3618.3618.3618.03-
Nov 8, 202418.3718.3718.3718.3718.04-
Nov 7, 202418.3318.3318.3318.3318.00-
Nov 6, 202418.2118.2118.2118.2117.88-
Nov 5, 202418.3418.3418.3418.3418.01-
Nov 4, 2024 0.07 Dividend
Nov 4, 202418.3118.3118.3118.3117.98-
Nov 1, 202418.3018.3018.3018.3017.90-
Oct 31, 202418.3718.3718.3718.3717.97-
Oct 30, 202418.3918.3918.3918.3917.99-
Oct 29, 202418.4018.4018.4018.4018.00-
Oct 28, 202418.3818.3818.3818.3817.98-
Oct 25, 202418.4218.4218.4218.4218.02-
Oct 24, 202418.4518.4518.4518.4518.05-
Oct 23, 202418.4118.4118.4118.4118.01-
Oct 22, 202418.4518.4518.4518.4518.05-
Oct 21, 202418.4718.4718.4718.4718.07-
Oct 18, 202418.5918.5918.5918.5918.18-
Oct 17, 202418.5818.5818.5818.5818.17-
Oct 16, 202418.6618.6618.6618.6618.25-
Oct 15, 202418.6318.6318.6318.6318.22-
Oct 14, 202418.5618.5618.5618.5618.15-
Oct 11, 202418.5818.5818.5818.5818.17-
Oct 10, 202418.5718.5718.5718.5718.16-
Oct 9, 202418.5718.5718.5718.5718.16-
Oct 8, 202418.6118.6118.6118.6118.20-
Oct 7, 202418.6018.6018.6018.6018.19-
Oct 4, 202418.6618.6618.6618.6618.25-
Oct 3, 202418.7918.7918.7918.7918.38-
Oct 2, 2024 0.05 Dividend
Oct 2, 202418.8618.8618.8618.8618.45-
Oct 1, 202418.9518.9518.9518.9518.49-
Sep 30, 202418.9018.9018.9018.9018.44-
Sep 27, 202418.9518.9518.9518.9518.49-
Sep 26, 202418.9018.9018.9018.9018.44-
Sep 25, 202418.9118.9118.9118.9118.45-
Sep 24, 202418.9718.9718.9718.9718.51-
Sep 23, 202418.9518.9518.9518.9518.49-
Sep 20, 202418.9618.9618.9618.9618.50-
Sep 19, 202418.9618.9618.9618.9618.50-
Sep 18, 202418.9718.9718.9718.9718.51-
Sep 17, 202419.0319.0319.0319.0318.57-
Sep 16, 202419.0519.0519.0519.0518.59-
Sep 13, 202419.0119.0119.0119.0118.55-
Sep 12, 202418.9618.9618.9618.9618.50-
Sep 11, 202418.9818.9818.9818.9818.52-
Sep 10, 202418.9918.9918.9918.9918.53-
Sep 9, 202418.9318.9318.9318.9318.47-
Sep 6, 202418.9118.9118.9118.9118.45-
Sep 5, 202418.8718.8718.8718.8718.41-
Sep 4, 2024 0.05 Dividend
Sep 4, 202418.8318.8318.8318.8318.37-
Sep 3, 202418.7918.7918.7918.7918.28-
Aug 30, 202418.7018.7018.7018.7018.19-
Aug 29, 202418.7518.7518.7518.7518.24-
Aug 28, 202418.7818.7818.7818.7818.27-
Aug 27, 202418.7918.7918.7918.7918.28-
Aug 26, 202418.7918.7918.7918.7918.28-
Aug 23, 202418.8018.8018.8018.8018.29-
Aug 22, 202418.7218.7218.7218.7218.21-
Aug 21, 202418.8018.8018.8018.8018.29-
Aug 20, 202418.7618.7618.7618.7618.25-
Aug 19, 202418.7118.7118.7118.7118.20-
Aug 16, 202418.6818.6818.6818.6818.17-
Aug 15, 202418.6418.6418.6418.6418.13-
Aug 14, 202418.7218.7218.7218.7218.21-
Aug 13, 202418.6818.6818.6818.6818.17-
Aug 12, 202418.6118.6118.6118.6118.11-
Aug 9, 202418.5818.5818.5818.5818.08-
Aug 8, 202418.5218.5218.5218.5218.02-
Aug 7, 202418.5518.5518.5518.5518.05-
Aug 6, 202418.6018.6018.6018.6018.10-
Aug 5, 202418.7118.7118.7118.7118.20-
Aug 2, 2024 0.06 Dividend
Aug 2, 202418.7318.7318.7318.7318.22-
Aug 1, 202418.5918.5918.5918.5918.02-
Jul 31, 202418.5018.5018.5018.5017.94-
Jul 30, 202418.4218.4218.4218.4217.86-
Jul 29, 202418.3918.3918.3918.3917.83-
Jul 26, 202418.3618.3618.3618.3617.80-
Jul 25, 202418.2918.2918.2918.2917.73-
Jul 24, 202418.2618.2618.2618.2617.70-
Jul 23, 202418.3118.3118.3118.3117.75-
Jul 22, 202418.3018.3018.3018.3017.74-
Jul 19, 202418.3218.3218.3218.3217.76-
Jul 18, 202418.3618.3618.3618.3617.80-
Jul 17, 202418.4118.4118.4118.4117.85-
Jul 16, 202418.4018.4018.4018.4017.84-
Jul 15, 202418.3318.3318.3318.3317.77-
Jul 12, 202418.3818.3818.3818.3817.82-
Jul 11, 202418.3418.3418.3418.3417.78-
Jul 10, 202418.2518.2518.2518.2517.70-
Jul 9, 202418.2318.2318.2318.2317.68-
Jul 8, 202418.2518.2518.2518.2517.70-
Jul 5, 202418.2518.2518.2518.2517.70-
Jul 3, 202418.1618.1618.1618.1617.61-
Jul 2, 2024 0.05 Dividend
Jul 2, 202418.0618.0618.0618.0617.51-
Jul 1, 202418.0518.0518.0518.0517.45-
Jun 28, 202418.1618.1618.1618.1617.56-
Jun 27, 202418.2318.2318.2318.2317.62-
Jun 26, 202418.2018.2018.2018.2017.59-
Jun 25, 202418.2918.2918.2918.2917.68-
Jun 24, 202418.2818.2818.2818.2817.67-
Jun 21, 202418.2618.2618.2618.2617.65-
Jun 20, 202418.2618.2618.2618.2617.65-
Jun 18, 202418.3018.3018.3018.3017.69-
Jun 17, 202418.2318.2318.2318.2317.62-
Jun 14, 202418.3018.3018.3018.3017.69-
Jun 13, 202418.2818.2818.2818.2817.67-
Jun 12, 202418.2018.2018.2018.2017.59-
Jun 11, 202418.1018.1018.1018.1017.50-
Jun 10, 202418.0318.0318.0318.0317.43-
Jun 7, 202418.0618.0618.0618.0617.46-
Jun 6, 202418.2118.2118.2118.2117.60-
Jun 5, 202418.2118.2118.2118.2117.60-
Jun 4, 2024 0.06 Dividend
Jun 4, 202418.1618.1618.1618.1617.56-
Jun 3, 202418.1518.1518.1518.1517.49-
May 31, 202418.0418.0418.0418.0417.38-
May 30, 202417.9817.9817.9817.9817.32-
May 29, 202417.9017.9017.9017.9017.25-
May 28, 202417.9817.9817.9817.9817.32-
May 24, 202418.0518.0518.0518.0517.39-
May 23, 202418.0318.0318.0318.0317.37-
May 22, 202418.0918.0918.0918.0917.43-
May 21, 202418.1118.1118.1118.1117.45-
May 20, 202418.0718.0718.0718.0717.41-
May 17, 202418.0918.0918.0918.0917.43-
May 16, 202418.1318.1318.1318.1317.47-
May 15, 202418.1618.1618.1618.1617.50-
May 14, 202418.0418.0418.0418.0417.38-
May 13, 202418.0018.0018.0018.0017.34-
May 10, 202417.9817.9817.9817.9817.32-
May 9, 202418.0218.0218.0218.0217.36-
May 8, 202417.9817.9817.9817.9817.32-
May 7, 202418.0218.0218.0218.0217.36-
May 6, 202417.9817.9817.9817.9817.32-
May 3, 202417.9617.9617.9617.9617.30-
May 2, 2024 0.07 Dividend
May 2, 202417.8717.8717.8717.8717.22-
May 1, 202417.8817.8817.8817.8817.16-
Apr 30, 202417.8017.8017.8017.8017.09-
Apr 29, 202417.8717.8717.8717.8717.15-
Apr 26, 202417.8217.8217.8217.8217.10-
Apr 25, 202417.7617.7617.7617.7617.05-
Apr 24, 202417.8317.8317.8317.8317.11-
Apr 23, 202417.8717.8717.8717.8717.15-
Apr 22, 202417.8417.8417.8417.8417.12-
Apr 19, 202417.8317.8317.8317.8317.11-
Apr 18, 202417.8017.8017.8017.8017.09-
Apr 17, 202417.8617.8617.8617.8617.14-
Apr 16, 202417.7717.7717.7717.7717.06-
Apr 15, 202417.8217.8217.8217.8217.10-
Apr 12, 202417.9417.9417.9417.9417.22-
Apr 11, 202417.8817.8817.8817.8817.16-
Apr 10, 202417.9017.9017.9017.9017.18-
Apr 9, 202418.1218.1218.1218.1217.39-
Apr 8, 202418.0518.0518.0518.0517.33-
Apr 5, 202418.0718.0718.0718.0717.34-
Apr 4, 202418.1618.1618.1618.1617.43-
Apr 3, 202418.1118.1118.1118.1117.38-
Apr 2, 2024 0.06 Dividend
Apr 2, 202418.1018.1018.1018.1017.37-
Apr 1, 202418.1718.1718.1718.1717.39-
Mar 28, 202418.3118.3118.3118.3117.52-
Mar 27, 202418.3118.3118.3118.3117.52-
Mar 26, 202418.2718.2718.2718.2717.48-
Mar 25, 202418.2518.2518.2518.2517.46-
Mar 22, 202418.2818.2818.2818.2817.49-
Mar 21, 202418.2118.2118.2118.2117.42-
Mar 20, 202418.2018.2018.2018.2017.42-
Mar 19, 202418.1718.1718.1718.1717.39-
Mar 18, 202418.1318.1318.1318.1317.35-
Mar 15, 202418.1418.1418.1418.1417.36-
Mar 14, 202418.1518.1518.1518.1517.37-
Mar 13, 202418.2718.2718.2718.2717.48-
Mar 12, 202418.2918.2918.2918.2917.50-
Mar 11, 202418.3418.3418.3418.3417.55-
Mar 8, 202418.3618.3618.3618.3617.57-
Mar 7, 202418.3418.3418.3418.3417.55-
Mar 6, 202418.3118.3118.3118.3117.52-
Mar 5, 202418.2718.2718.2718.2717.48-
Mar 4, 2024 0.02 Dividend
Mar 4, 202418.1818.1818.1818.1817.40-
Mar 1, 202418.2418.2418.2418.2417.43-
Feb 29, 202418.1618.1618.1618.1617.36-
Feb 28, 202418.1318.1318.1318.1317.33-
Feb 27, 202418.0918.0918.0918.0917.29-
Feb 26, 202418.1218.1218.1218.1217.32-
Feb 23, 202418.1518.1518.1518.1517.35-
Feb 22, 202418.0818.0818.0818.0817.28-
Feb 21, 202418.0718.0718.0718.0717.27-
Feb 20, 202418.1218.1218.1218.1217.32-

Related Tickers