UK markets open in 4 hours 52 minutes

Russell Inv US Core Equity S (RLISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.07+0.11 (+0.43%)
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202425.0725.0725.0725.0725.07-
01 Jul 202425.0725.0725.0725.0725.07-
28 Jun 202425.1625.1625.1625.1625.16-
27 Jun 202425.1325.1325.1325.1325.13-
26 Jun 202425.1625.1625.1625.1625.16-
25 Jun 202425.2625.2625.2625.2625.26-
24 Jun 202425.4025.4025.4025.4025.40-
21 Jun 202425.2025.2025.2025.2025.20-
20 Jun 202425.1825.1825.1825.1825.18-
18 Jun 202425.1425.1425.1425.1425.14-
17 Jun 202425.0625.0625.0625.0625.06-
14 Jun 202424.9324.9324.9324.9324.93-
13 Jun 202425.0825.0825.0825.0825.08-
12 Jun 202425.1525.1525.1525.1525.15-
11 Jun 202425.1025.1025.1025.1025.10-
10 Jun 202425.2325.2325.2325.2325.23-
07 Jun 202425.2025.2025.2025.2025.20-
06 Jun 202425.2225.2225.2225.2225.22-
05 Jun 202425.2725.2725.2725.2725.27-
04 Jun 202425.1825.1825.1825.1825.18-
03 Jun 202425.2425.2425.2425.2425.24-
31 May 202425.3725.3725.3725.3725.37-
30 May 202424.9624.9624.9624.9624.96-
29 May 202424.8424.8424.8424.8424.84-
28 May 202425.1125.1125.1125.1125.11-
24 May 202425.2825.2825.2825.2825.28-
23 May 202425.1525.1525.1525.1525.15-
22 May 202425.5025.5025.5025.5025.50-
21 May 202425.5925.5925.5925.5925.59-
20 May 202425.5625.5625.5625.5625.56-
17 May 202425.6625.6625.6625.6625.66-
16 May 202425.5825.5825.5825.5825.58-
15 May 202425.5725.5725.5725.5725.57-
14 May 202425.4425.4425.4425.4425.44-
13 May 202425.3725.3725.3725.3725.37-
10 May 202425.3725.3725.3725.3725.37-
09 May 202425.3125.3125.3125.3125.31-
08 May 202425.1025.1025.1025.1025.10-
07 May 202425.0725.0725.0725.0725.07-
06 May 202425.0025.0025.0025.0025.00-
03 May 202424.8424.8424.8424.8424.84-
02 May 202424.7124.7124.7124.7124.71-
01 May 202424.5724.5724.5724.5724.57-
30 Apr 202424.7024.7024.7024.7024.70-
29 Apr 202425.0325.0325.0325.0325.03-
26 Apr 202424.8924.8924.8924.8924.89-
25 Apr 202424.8724.8724.8724.8724.87-
24 Apr 202424.9224.9224.9224.9224.92-
23 Apr 202424.9524.9524.9524.9524.95-
22 Apr 202424.7724.7724.7724.7724.77-
19 Apr 202424.5724.5724.5724.5724.57-
18 Apr 202424.4124.4124.4124.4124.41-
17 Apr 202424.3624.3624.3624.3624.36-
16 Apr 202424.3724.3724.3724.3724.37-
15 Apr 202424.5124.5124.5124.5124.51-
12 Apr 202424.6424.6424.6424.6424.64-
11 Apr 202425.0325.0325.0325.0325.03-
10 Apr 202425.0725.0725.0725.0725.07-
09 Apr 202425.3925.3925.3925.3925.39-
08 Apr 202425.3425.3425.3425.3425.34-
05 Apr 202425.3325.3325.3325.3325.33-
04 Apr 202425.1725.1725.1725.1725.17-
03 Apr 202425.3925.3925.3925.3925.39-
02 Apr 202425.3825.3825.3825.3825.38-
02 Apr 20240.062 Dividend
01 Apr 202425.6425.6425.6425.6425.58-
28 Mar 202425.7225.7225.7225.7225.66-
27 Mar 202425.6225.6225.6225.6225.56-
26 Mar 202425.2525.2525.2525.2525.19-
25 Mar 202425.2525.2525.2525.2525.19-
22 Mar 202425.2325.2325.2325.2325.17-
21 Mar 202425.3425.3425.3425.3425.28-
20 Mar 202425.2025.2025.2025.2025.14-
19 Mar 202425.0225.0225.0225.0224.96-
18 Mar 202424.9324.9324.9324.9324.87-
15 Mar 202424.8624.8624.8624.8624.80-
14 Mar 202424.8324.8324.8324.8324.77-
13 Mar 202425.0025.0025.0025.0024.94-
12 Mar 202424.9224.9224.9224.9224.86-
11 Mar 202424.8424.8424.8424.8424.78-
08 Mar 202424.7324.7324.7324.7324.67-
07 Mar 202424.7424.7424.7424.7424.68-
06 Mar 202424.5924.5924.5924.5924.53-
05 Mar 202424.4424.4424.4424.4424.38-
04 Mar 202424.4624.4624.4624.4624.40-
01 Mar 202424.4224.4224.4224.4224.36-
29 Feb 202424.3524.3524.3524.3524.29-
28 Feb 202424.2424.2424.2424.2424.18-
27 Feb 202424.2924.2924.2924.2924.23-
26 Feb 202424.2424.2424.2424.2424.18-
23 Feb 202424.3424.3424.3424.3424.28-
22 Feb 202424.2924.2924.2924.2924.23-
21 Feb 202424.1124.1124.1124.1124.05-
20 Feb 202423.9923.9923.9923.9923.93-
16 Feb 202424.0124.0124.0124.0123.95-
15 Feb 202424.0824.0824.0824.0824.02-
14 Feb 202423.7523.7523.7523.7523.69-
13 Feb 202423.5923.5923.5923.5923.53-
12 Feb 202423.9323.9323.9323.9323.87-
09 Feb 202423.8023.8023.8023.8023.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...