E Trade Trust - No Fee International Index Fund (ETISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.35
-0.12 (-1.05%)
Jul 31, 2025, 9:30 AM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.05% |
| Jul 30, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.12% |
| Jul 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% |
| Jul 28, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.45% |
| Jul 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Jul 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.68% |
| Jul 23, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.07% |
| Jul 22, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.78% |
| Jul 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.44% |
| Jul 18, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.35% |
| Jul 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.52% |
| Jul 16, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% |
| Jul 15, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.04% |
| Jul 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jul 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.86% |
| Jul 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jul 9, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.69% |
| Jul 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.61% |
| Jul 7, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.20% |
| Jul 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% |
| Jul 2, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.35% |
| Jul 1, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.17% |
| Jun 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.35% |
| Jun 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.70% |
| Jun 26, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.97% |
| Jun 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.44% |
| Jun 24, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.15% |
| Jun 23, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.71% |
| Jun 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.71% |
| Jun 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Jun 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.40% |
| Jun 16, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.53% |
| Jun 13, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.30% |
| Jun 12, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.79% |
| Jun 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% |
| Jun 10, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Jun 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% |
| Jun 6, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.35% |
| Jun 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% |
| Jun 4, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.35% |
| Jun 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.70% |
| Jun 2, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.06% |
| May 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% |
| May 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.45% |
| May 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.06% |
| May 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.07% |
| May 23, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.27% |
| May 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% |
| May 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.62% |
| May 20, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |