UK markets open in 3 hours 17 minutes

Russell Inv US Defensive Equity C (REQCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
44.42+0.01 (+0.02%)
At close: 08:01PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202444.4244.4244.4244.4244.42-
17 May 202444.4144.4144.4144.4144.41-
16 May 202444.3844.3844.3844.3844.38-
15 May 202444.3444.3444.3444.3444.34-
14 May 202443.9243.9243.9243.9243.92-
13 May 202443.7843.7843.7843.7843.78-
10 May 202443.8243.8243.8243.8243.82-
09 May 202443.7343.7343.7343.7343.73-
08 May 202443.4743.4743.4743.4743.47-
07 May 202443.5043.5043.5043.5043.50-
06 May 202443.4743.4743.4743.4743.47-
03 May 202443.1143.1143.1143.1143.11-
02 May 202442.6642.6642.6642.6642.66-
01 May 202442.3442.3442.3442.3442.34-
30 Apr 202442.5142.5142.5142.5142.51-
29 Apr 202443.1943.1943.1943.1943.19-
26 Apr 202443.1243.1243.1243.1243.12-
25 Apr 202442.8642.8642.8642.8642.86-
24 Apr 202443.0443.0443.0443.0443.04-
23 Apr 202443.0243.0243.0243.0243.02-
22 Apr 202442.5442.5442.5442.5442.54-
19 Apr 202442.2342.2342.2342.2342.23-
18 Apr 202442.3942.3942.3942.3942.39-
17 Apr 202442.4942.4942.4942.4942.49-
16 Apr 202442.7242.7242.7242.7242.72-
15 Apr 202442.7642.7642.7642.7642.76-
12 Apr 202443.2343.2343.2343.2343.23-
11 Apr 202443.7943.7943.7943.7943.79-
10 Apr 202443.6043.6043.6043.6043.60-
09 Apr 202444.1144.1144.1144.1144.11-
08 Apr 202444.0144.0144.0144.0144.01-
05 Apr 202444.0244.0244.0244.0244.02-
04 Apr 202443.6143.6143.6143.6143.61-
03 Apr 202444.1444.1444.1444.1444.14-
02 Apr 202444.1444.1444.1444.1444.14-
01 Apr 202444.5244.5244.5244.5244.52-
28 Mar 202444.6944.6944.6944.6944.69-
27 Mar 202444.6244.6244.6244.6244.62-
26 Mar 202444.2344.2344.2344.2344.23-
25 Mar 202444.2944.2944.2944.2944.29-
22 Mar 202444.4444.4444.4444.4444.44-
21 Mar 202444.5844.5844.5844.5844.58-
20 Mar 202444.4444.4444.4444.4444.44-
19 Mar 202444.1044.1044.1044.1044.10-
18 Mar 202443.8443.8443.8443.8443.84-
15 Mar 202443.6543.6543.6543.6543.65-
14 Mar 202443.9743.9743.9743.9743.97-
13 Mar 202444.1044.1044.1044.1044.10-
12 Mar 202444.1244.1244.1244.1244.12-
11 Mar 202443.7443.7443.7443.7443.74-
08 Mar 202443.6343.6343.6343.6343.63-
07 Mar 202443.8143.8143.8143.8143.81-
06 Mar 202443.3643.3643.3643.3643.36-
05 Mar 202443.1843.1843.1843.1843.18-
04 Mar 202443.6443.6443.6443.6443.64-
01 Mar 202443.6943.6943.6943.6943.69-
29 Feb 202443.4143.4143.4143.4143.41-
28 Feb 202443.2443.2443.2443.2443.24-
27 Feb 202443.3343.3343.3343.3343.33-
26 Feb 202443.2943.2943.2943.2943.29-
23 Feb 202443.4643.4643.4643.4643.46-
22 Feb 202443.3743.3743.3743.3743.37-
21 Feb 202442.6942.6942.6942.6942.69-
20 Feb 202442.5942.5942.5942.5942.59-
16 Feb 202442.7542.7542.7542.7542.75-
15 Feb 202443.0443.0443.0443.0443.04-
14 Feb 202442.8042.8042.8042.8042.80-
13 Feb 202442.4142.4142.4142.4142.41-
12 Feb 202442.9542.9542.9542.9542.95-
09 Feb 202442.9942.9942.9942.9942.99-
08 Feb 202442.8442.8442.8442.8442.84-
07 Feb 202442.8042.8042.8042.8042.80-
06 Feb 202442.5542.5542.5542.5542.55-
05 Feb 202442.4042.4042.4042.4042.40-
02 Feb 202442.5842.5842.5842.5842.58-
01 Feb 202442.3942.3942.3942.3942.39-
31 Jan 202441.8641.8641.8641.8641.86-
30 Jan 202442.3942.3942.3942.3942.39-
29 Jan 202442.3442.3442.3442.3442.34-
26 Jan 202442.0342.0342.0342.0342.03-
25 Jan 202442.0342.0342.0342.0342.03-
24 Jan 202441.8341.8341.8341.8341.83-
23 Jan 202441.9241.9241.9241.9241.92-
22 Jan 202441.8641.8641.8641.8641.86-
19 Jan 202441.7441.7441.7441.7441.74-
18 Jan 202441.3641.3641.3641.3641.36-
17 Jan 202441.0541.0541.0541.0541.05-
16 Jan 202441.2441.2441.2441.2441.24-
12 Jan 202441.3741.3741.3741.3741.37-
11 Jan 202441.3541.3541.3541.3541.35-
10 Jan 202441.3041.3041.3041.3041.30-
09 Jan 202441.1241.1241.1241.1241.12-
08 Jan 202441.1541.1541.1541.1541.15-
05 Jan 202440.6140.6140.6140.6140.61-
04 Jan 202440.5840.5840.5840.5840.58-
03 Jan 202440.6740.6740.6740.6740.67-
02 Jan 202441.0041.0041.0041.0041.00-
29 Dec 202341.2141.2141.2141.2141.21-
28 Dec 202341.3041.3041.3041.3041.30-
27 Dec 202341.2541.2541.2541.2541.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...