Register for real-time alerts, custom portfolio, and market movers
RUSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 432.425 | 1.21 | 0.28% | 434.39 | 434.39 | 430.23 | 5,826 |
| May 22 2024 | 431.215 | 1.76 | 0.41% | 430.99 | 432.55 | 429.85 | 662 |
| May 21 2024 | 429.46 | -0.33 | -0.08% | 432.91 | 432.91 | 428.51 | 402 |
| May 20 2024 | 429.79 | 2.03 | 0.47% | 428.54 | 430.35 | 427.42 | 1,798 |
| May 17 2024 | 427.76 | -2.24 | -0.52% | 430.65 | 430.72 | 427.28 | 2,072 |
| May 16 2024 | 430.00 | 3.19 | 0.75% | 432.72 | 432.72 | 428.25 | 416 |
| May 15 2024 | 426.815 | 5.67 | 1.35% | 424.24 | 427.00 | 422.43 | 1,849 |
| May 14 2024 | 421.145 | 1.51 | 0.36% | 419.79 | 421.93 | 419.00 | 895 |
| May 13 2024 | 419.635 | 0.12 | 0.03% | 420.01 | 423.83 | 419.05 | 764 |
| May 10 2024 | 419.52 | 0.92 | 0.22% | 422.06 | 422.06 | 419.15 | 1,902 |
| May 09 2024 | 418.595 | 0.62 | 0.15% | 417.87 | 419.38 | 416.91 | 1,130 |
| May 08 2024 | 417.98 | -1.81 | -0.43% | 419.06 | 420.00 | 416.90 | 1,426 |
| May 07 2024 | 419.785 | 7.62 | 1.85% | 418.61 | 420.00 | 417.68 | 3,180 |
| May 03 2024 | 412.165 | 8.53 | 2.11% | 408.01 | 413.71 | 408.01 | 2,068 |
| May 02 2024 | 403.635 | 1.94 | 0.48% | 405.22 | 405.61 | 402.26 | 783 |
| May 01 2024 | 401.695 | -6.04 | -1.48% | 404.02 | 404.28 | 400.04 | 109 |
| Apr 30 2024 | 407.73 | -2.05 | -0.50% | 411.32 | 411.32 | 407.71 | 1,393 |
| Apr 29 2024 | 409.775 | 4.64 | 1.15% | 410.44 | 411.98 | 409.775 | 2,421 |
| Apr 26 2024 | 405.13 | 7.03 | 1.77% | 405.11 | 410.04 | 404.38 | 14,442 |
| Apr 25 2024 | 398.10 | -6.32 | -1.56% | 400.00 | 401.47 | 395.00 | 18,164 |
| Apr 24 2024 | 404.415 | 0.23 | 0.06% | 405.03 | 408.57 | 404.415 | 4,353 |
| Apr 23 2024 | 404.185 | 8.69 | 2.20% | 397.15 | 404.185 | 397.15 | 786 |
| Apr 22 2024 | 395.49 | -4.61 | -1.15% | 398.01 | 402.61 | 393.88 | 2,655 |
| Apr 19 2024 | 400.10 | -6.10 | -1.50% | 400.89 | 404.14 | 398.00 | 2,902 |
| Apr 18 2024 | 406.20 | 0.49 | 0.12% | 406.63 | 407.32 | 403.82 | 929 |
| Apr 17 2024 | 405.71 | -2.46 | -0.60% | 407.00 | 411.93 | 405.71 | 4,344 |
| Apr 16 2024 | 408.165 | -6.63 | -1.60% | 407.42 | 410.12 | 406.06 | 4,530 |
| Apr 15 2024 | 414.795 | -1.64 | -0.39% | 416.28 | 419.60 | 413.98 | 750 |
| Apr 12 2024 | 416.435 | 0.48 | 0.12% | 421.34 | 421.89 | 416.435 | 2,031 |
| Apr 11 2024 | 415.955 | 1.85 | 0.45% | 416.00 | 417.38 | 413.48 | 506 |
| Apr 10 2024 | 414.105 | 0.11 | 0.03% | 418.20 | 420.14 | 410.82 | 2,284 |
| Apr 09 2024 | 414.00 | -3.39 | -0.81% | 417.45 | 418.64 | 414.00 | 993 |
| Apr 08 2024 | 417.39 | 0.39 | 0.09% | 417.41 | 419.03 | 416.33 | 1,243 |
| Apr 05 2024 | 417.00 | -3.37 | -0.80% | 413.11 | 417.41 | 412.70 | 2,086 |
| Apr 04 2024 | 420.37 | 0.37 | 0.09% | 419.05 | 422.49 | 418.95 | 1,563 |
| Apr 03 2024 | 420.00 | 6.00 | 1.45% | 422.07 | 422.07 | 414.63 | 1,435 |
| Apr 02 2024 | 414.00 | -6.14 | -1.46% | 420.32 | 422.33 | 414.00 | 2,428 |
| Mar 28 2024 | 420.135 | 0.49 | 0.12% | 422.81 | 423.71 | 419.82 | 29,851 |
| Mar 27 2024 | 419.65 | -3.71 | -0.88% | 421.27 | 424.30 | 419.00 | 1,569 |
| Mar 26 2024 | 423.36 | 2.35 | 0.56% | 421.12 | 424.52 | 421.12 | 962 |
| Mar 25 2024 | 421.01 | -1.33 | -0.31% | 422.78 | 423.73 | 420.00 | 699 |
| Mar 22 2024 | 422.34 | -2.09 | -0.49% | 424.48 | 424.56 | 422.00 | 15,751 |
| Mar 21 2024 | 424.425 | 7.13 | 1.71% | 424.99 | 426.26 | 423.11 | 1,549 |
| Mar 20 2024 | 417.30 | 2.17 | 0.52% | 417.77 | 419.42 | 416.56 | 898 |
| Mar 19 2024 | 415.135 | -0.24 | -0.06% | 416.61 | 416.61 | 411.77 | 1,091 |
| Mar 18 2024 | 415.375 | 3.97 | 0.96% | 415.94 | 417.45 | 413.30 | 3,493 |
| Mar 15 2024 | 411.405 | -3.67 | -0.88% | 415.00 | 417.91 | 411.405 | 5,438 |
| Mar 14 2024 | 415.075 | -1.28 | -0.31% | 417.19 | 418.00 | 414.72 | 4,625 |
| Mar 13 2024 | 416.35 | 1.27 | 0.30% | 419.99 | 419.99 | 415.15 | 886 |
| Mar 12 2024 | 415.085 | 4.94 | 1.21% | 415.82 | 416.91 | 410.53 | 1,269 |
| Mar 11 2024 | 410.14 | -6.88 | -1.65% | 413.00 | 413.00 | 409.15 | 2,569 |
| Mar 08 2024 | 417.02 | 1.56 | 0.38% | 420.61 | 420.61 | 416.02 | 663 |
| Mar 07 2024 | 415.46 | 1.92 | 0.46% | 410.20 | 416.17 | 409.47 | 1,033 |
| Mar 06 2024 | 413.54 | 3.15 | 0.77% | 411.74 | 413.54 | 410.99 | 1,423 |
| Mar 05 2024 | 410.395 | -7.97 | -1.90% | 414.48 | 415.29 | 408.91 | 7,491 |
| Mar 04 2024 | 418.36 | 3.53 | 0.85% | 418.40 | 420.10 | 415.01 | 1,376 |
| Mar 01 2024 | 414.83 | 3.48 | 0.85% | 414.40 | 415.00 | 412.61 | 2,762 |
| Feb 29 2024 | 411.345 | -0.11 | -0.03% | 409.47 | 413.25 | 408.85 | 1,786 |
| Feb 28 2024 | 411.455 | 0.17 | 0.04% | 412.04 | 412.04 | 409.97 | 411 |
| Feb 27 2024 | 411.285 | -0.91 | -0.22% | 409.88 | 412.84 | 409.88 | 1,376 |
| Feb 26 2024 | 412.19 | -0.36 | -0.09% | 411.94 | 413.64 | 411.00 | 5,922 |
