Singapore markets closed

Russell 3000 Value (^RAV)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,231.53+12.62 (+0.57%)
At close: 04:30PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,230.292,238.542,221.752,231.532,231.53-
02 May 20242,213.932,223.392,200.272,218.902,218.90-
01 May 20242,204.042,231.302,199.662,204.902,204.90-
30 Apr 20242,231.582,231.582,207.462,207.672,207.67-
29 Apr 20242,231.702,242.552,231.032,239.942,239.94-
26 Apr 20242,226.472,235.402,222.692,229.202,229.20-
25 Apr 20242,231.202,233.972,210.502,229.402,229.40-
24 Apr 20242,233.782,238.382,224.202,236.342,236.34-
23 Apr 20242,217.002,239.712,217.002,235.762,235.76-
22 Apr 20242,200.432,226.502,195.392,215.092,215.09-
19 Apr 20242,184.932,200.312,183.732,196.682,196.68-
18 Apr 20242,185.692,197.842,177.572,182.532,182.53-
17 Apr 20242,192.482,197.152,174.622,180.782,180.78-
16 Apr 20242,196.532,196.832,179.702,186.012,186.01-
15 Apr 20242,226.592,238.532,192.132,198.262,198.26-
12 Apr 20242,240.362,240.362,207.792,213.662,213.66-
11 Apr 20242,254.912,256.882,234.002,248.492,248.49-
10 Apr 20242,264.902,264.902,241.582,251.042,251.04-
09 Apr 20242,285.612,290.072,267.362,284.692,284.69-
08 Apr 20242,281.672,287.092,278.292,280.742,280.74-
05 Apr 20242,262.492,283.632,261.132,278.452,278.45-
04 Apr 20242,294.232,301.992,258.512,262.292,262.29-
03 Apr 20242,282.192,289.562,279.982,284.642,284.64-
02 Apr 20242,293.932,293.932,277.462,283.522,283.52-
01 Apr 20242,312.422,313.352,297.102,299.732,299.73-
28 Mar 20242,304.662,315.742,304.352,311.902,311.90-
27 Mar 20242,271.412,302.292,271.412,301.822,301.82-
26 Mar 20242,270.152,273.662,265.552,265.582,265.58-
25 Mar 20242,270.172,277.572,267.432,268.042,268.04-
22 Mar 20242,285.132,287.262,269.632,269.952,269.95-
21 Mar 20242,273.942,289.962,273.942,284.042,284.04-
20 Mar 20242,245.452,269.922,243.012,268.042,268.04-
19 Mar 20242,235.772,248.882,234.462,247.952,247.95-
18 Mar 20242,237.122,243.332,230.492,236.982,236.98-
15 Mar 20242,224.492,238.612,223.992,232.962,232.96-
14 Mar 20242,249.852,251.822,220.302,232.482,232.48-
13 Mar 20242,250.972,260.622,247.682,252.912,252.91-
12 Mar 20242,245.272,252.412,238.552,249.082,249.08-
11 Mar 20242,235.452,244.962,229.732,244.312,244.31-
08 Mar 20242,242.652,251.982,236.772,239.132,239.13-
07 Mar 20242,236.042,243.862,235.482,239.402,239.40-
06 Mar 20242,221.812,235.342,221.772,227.772,227.77-
05 Mar 20242,217.012,229.642,207.442,214.412,214.41-
04 Mar 20242,217.222,227.212,215.532,221.972,221.97-
01 Mar 20242,207.222,217.222,200.912,216.402,216.40-
29 Feb 20242,206.182,211.672,198.362,206.862,206.86-
28 Feb 20242,194.432,205.582,191.162,198.942,198.94-
27 Feb 20242,195.692,199.522,192.412,198.682,198.68-
26 Feb 20242,198.812,206.222,189.692,191.102,191.10-
23 Feb 20242,196.462,204.642,195.192,200.272,200.27-
22 Feb 20242,182.722,198.792,180.632,194.602,194.60-
21 Feb 20242,168.622,178.662,164.872,178.192,178.19-
20 Feb 20242,166.232,175.772,165.272,168.862,168.86-
16 Feb 20242,174.552,185.252,170.642,173.072,173.07-
15 Feb 20242,158.722,183.932,158.722,181.132,181.13-
14 Feb 20242,143.212,153.112,137.082,152.482,152.48-
13 Feb 20242,148.622,148.892,118.302,132.882,132.88-
12 Feb 20242,154.742,174.942,154.742,169.182,169.18-
09 Feb 20242,151.902,154.822,143.022,154.262,154.26-
08 Feb 20242,146.562,152.512,140.952,151.542,151.54-
07 Feb 20242,143.632,151.702,140.252,147.552,147.55-
06 Feb 20242,132.042,144.552,130.752,142.812,142.81-
05 Feb 20242,143.212,143.212,123.082,130.212,130.21-
02 Feb 20242,145.972,160.252,135.512,150.452,150.45-
01 Feb 20242,136.812,154.412,124.982,154.342,154.34-
31 Jan 20242,157.672,161.022,133.302,133.702,133.70-
30 Jan 20242,149.992,161.742,147.482,159.252,159.25-
29 Jan 20242,141.722,154.462,137.312,154.142,154.14-
26 Jan 20242,144.292,147.762,138.212,142.782,142.78-
25 Jan 20242,132.342,141.202,126.172,140.882,140.88-
24 Jan 20242,138.862,139.862,119.202,119.982,119.98-
23 Jan 20242,128.872,132.512,122.212,128.852,128.85-
22 Jan 20242,120.862,132.042,119.492,125.502,125.50-
19 Jan 20242,101.022,118.032,091.872,115.952,115.95-
18 Jan 20242,091.562,098.942,079.562,096.882,096.88-
17 Jan 20242,090.312,100.872,081.472,090.012,090.01-
16 Jan 20242,113.512,113.612,099.112,104.952,104.95-
12 Jan 20242,131.742,136.492,116.162,121.242,121.24-
11 Jan 20242,128.442,128.442,108.652,121.392,121.39-
10 Jan 20242,129.102,133.092,122.162,130.432,130.43-
09 Jan 20242,133.162,134.682,127.122,130.352,130.35-
08 Jan 20242,126.342,145.082,119.322,144.912,144.91-
05 Jan 20242,119.062,138.352,117.522,128.492,128.49-
04 Jan 20242,125.602,136.752,122.202,122.402,122.40-
03 Jan 20242,137.362,139.072,124.092,125.932,125.93-
02 Jan 20242,132.202,154.522,130.362,147.252,147.25-
29 Dec 20232,145.862,149.582,136.142,140.422,140.42-
28 Dec 20232,145.202,151.922,144.912,148.962,148.96-
27 Dec 20232,143.312,149.712,140.802,147.722,147.72-
26 Dec 20232,132.352,149.342,132.352,144.312,144.31-
22 Dec 20232,128.872,139.082,123.842,130.692,130.69-
21 Dec 20232,112.162,123.342,105.692,122.722,122.72-
20 Dec 20232,130.992,137.442,099.592,100.022,100.02-
19 Dec 20232,120.262,136.182,119.982,135.992,135.99-
18 Dec 20232,119.862,122.722,115.632,116.122,116.12-
15 Dec 20232,123.812,123.812,106.982,113.642,113.64-
14 Dec 20232,105.942,133.842,105.942,126.462,126.46-
13 Dec 20232,058.562,098.012,054.342,097.772,097.77-
12 Dec 20232,060.412,062.222,049.772,059.342,059.34-
11 Dec 20232,045.282,059.952,045.282,059.552,059.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...