UK markets close in 1 hour 29 minutes

Russell Inv Global Equity M (RGDTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.46+0.08 (+0.77%)
As of 08:05AM EDT. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 202410.4610.4610.4610.4610.46-
03 Jul 202410.3810.3810.3810.3810.38-
02 Jul 202410.3310.3310.3310.3310.33-
01 Jul 202410.2710.2710.2710.2710.27-
28 Jun 202410.2610.2610.2610.2610.26-
27 Jun 202410.2910.2910.2910.2910.29-
26 Jun 202410.2710.2710.2710.2710.27-
25 Jun 202410.2910.2910.2910.2910.29-
24 Jun 202410.2410.2410.2410.2410.24-
21 Jun 202410.2410.2410.2410.2410.24-
20 Jun 202410.2610.2610.2610.2610.26-
18 Jun 202410.2610.2610.2610.2610.26-
17 Jun 202410.2410.2410.2410.2410.24-
14 Jun 202410.1810.1810.1810.1810.18-
13 Jun 202410.2210.2210.2210.2210.22-
12 Jun 202410.2610.2610.2610.2610.26-
11 Jun 202410.1810.1810.1810.1810.18-
10 Jun 202410.2010.2010.2010.2010.20-
07 Jun 202410.1810.1810.1810.1810.18-
06 Jun 202410.2310.2310.2310.2310.23-
05 Jun 202410.2210.2210.2210.2210.22-
04 Jun 202410.1210.1210.1210.1210.12-
03 Jun 202410.1410.1410.1410.1410.14-
31 May 202410.1310.1310.1310.1310.13-
30 May 202410.0410.0410.0410.0410.04-
29 May 202410.0610.0610.0610.0610.06-
28 May 202410.1710.1710.1710.1710.17-
24 May 202410.1710.1710.1710.1710.17-
23 May 202410.1010.1010.1010.1010.10-
22 May 202410.1810.1810.1810.1810.18-
21 May 202410.2310.2310.2310.2310.23-
20 May 202410.2310.2310.2310.2310.23-
17 May 202410.2310.2310.2310.2310.23-
16 May 202410.2010.2010.2010.2010.20-
15 May 202410.2410.2410.2410.2410.24-
14 May 202410.1310.1310.1310.1310.13-
13 May 202410.0810.0810.0810.0810.08-
10 May 202410.0910.0910.0910.0910.09-
09 May 202410.0710.0710.0710.0710.07-
08 May 202410.0210.0210.0210.0210.02-
07 May 202410.0310.0310.0310.0310.03-
06 May 202410.0210.0210.0210.0210.02-
03 May 20249.929.929.929.929.92-
02 May 20249.829.829.829.829.82-
01 May 20249.719.719.719.719.71-
30 Apr 20249.739.739.739.739.73-
29 Apr 20249.879.879.879.879.87-
26 Apr 20249.849.849.849.849.84-
25 Apr 20249.769.769.769.769.76-
24 Apr 20249.819.819.819.819.81-
23 Apr 20249.849.849.849.849.84-
22 Apr 20249.729.729.729.729.72-
19 Apr 20249.629.629.629.629.62-
18 Apr 20249.699.699.699.699.69-
17 Apr 20249.709.709.709.709.70-
16 Apr 20249.749.749.749.749.74-
15 Apr 20249.779.779.779.779.77-
12 Apr 20249.899.899.899.899.89-
11 Apr 202410.0510.0510.0510.0510.05-
10 Apr 202410.0010.0010.0010.0010.00-
09 Apr 202410.1010.1010.1010.1010.10-
08 Apr 202410.0810.0810.0810.0810.08-
05 Apr 202410.0810.0810.0810.0810.08-
04 Apr 20249.989.989.989.989.98-
03 Apr 202410.0710.0710.0710.0710.07-
02 Apr 202410.0310.0310.0310.0310.03-
01 Apr 202410.0910.0910.0910.0910.09-
28 Mar 202410.1110.1110.1110.1110.11-
27 Mar 202410.1110.1110.1110.1110.11-
26 Mar 202410.0410.0410.0410.0410.04-
25 Mar 202410.0410.0410.0410.0410.04-
22 Mar 202410.0710.0710.0710.0710.07-
21 Mar 202410.0910.0910.0910.0910.09-
20 Mar 202410.0610.0610.0610.0610.06-
19 Mar 20249.979.979.979.979.97-
18 Mar 20249.939.939.939.939.93-
15 Mar 20249.899.899.899.899.89-
14 Mar 20249.959.959.959.959.95-
13 Mar 20249.989.989.989.989.98-
12 Mar 20249.999.999.999.999.99-
11 Mar 20249.879.879.879.879.87-
08 Mar 20249.909.909.909.909.90-
07 Mar 20249.959.959.959.959.95-
06 Mar 20249.849.849.849.849.84-
05 Mar 20249.769.769.769.769.76-
04 Mar 20249.849.849.849.849.84-
01 Mar 20249.849.849.849.849.84-
29 Feb 20249.749.749.749.749.74-
28 Feb 20249.699.699.699.699.69-
27 Feb 20249.739.739.739.739.73-
26 Feb 20249.719.719.719.719.71-
23 Feb 20249.759.759.759.759.75-
22 Feb 20249.749.749.749.749.74-
21 Feb 20249.599.599.599.599.59-
20 Feb 20249.569.569.569.569.56-
16 Feb 20249.599.599.599.599.59-
15 Feb 20249.639.639.639.639.63-
14 Feb 20249.569.569.569.569.56-
13 Feb 20249.489.489.489.489.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...