MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RIFR — Russell Investments Exchange Traded Funds Russell Investments Global Infrastructure ETF
NasdaqRussell Investments Exchange Traded Funds Russell Investments Global Infrastructure ETF
$27.07
+0.26(+0.96%)
- O
- 26.95
- H
- 27.09
- L
- 26.92
- V
- 2.63K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.07
Period Return+11.45%
Period High$29.34
Period Low$24.13
Avg Daily Volume7.0K
Total Trading Days351
RIFR — Historical OHLCV Price & Volume Table
May 14, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.95 | $27.09 | $26.92 | $27.07 | +$0.26 | +0.96% | 2,631 | $27.03 | $26.92 $27.09 |
| Oct 5, 2026 | $26.71 | $26.88 | $26.71 | $26.81 | +$0.01 | +0.03% | 5,224 | $26.82 | $26.71 $26.88 |
| Oct 2, 2026 | $26.77 | $26.82 | $26.71 | $26.81 | +$0.28 | +1.04% | 2,169 | $26.75 | $26.71 $26.82 |
| Oct 1, 2026 | $26.50 | $26.53 | $26.36 | $26.53 | $-0.09 | -0.35% | 3,492 | $26.42 | $26.36 $26.53 |
| Sep 30, 2026 | $26.72 | $26.75 | $26.61 | $26.62 | $-0.09 | -0.35% | 7,525 | $26.71 | $26.61 $26.75 |
| Sep 29, 2026 | $26.70 | $26.72 | $26.59 | $26.72 | $-0.05 | -0.18% | 8,855 | $26.64 | $26.59 $26.72 |
| Sep 28, 2026 | $26.82 | $26.82 | $26.74 | $26.76 | $-0.15 | -0.56% | 2,484 | $26.79 | $26.74 $26.82 |
| Sep 25, 2026 | $26.86 | $26.91 | $26.79 | $26.91 | +$0.02 | +0.07% | 3,174 | $26.84 | $26.79 $26.91 |
| Sep 24, 2026 | $27.06 | $27.06 | $26.89 | $26.89 | $-0.22 | -0.82% | 1,838 | $26.96 | $26.89 $27.06 |
| Sep 23, 2026 | $27.40 | $27.40 | $27.11 | $27.11 | $-0.37 | -1.35% | 3,392 | $27.25 | $27.11 $27.40 |
| Sep 22, 2026 | $27.57 | $27.58 | $27.48 | $27.48 | +$0.02 | +0.07% | 3,739 | $27.54 | $27.48 $27.58 |
| Sep 21, 2026 | $27.50 | $27.56 | $27.47 | $27.47 | $-0.15 | -0.54% | 4,991 | $27.53 | $27.47 $27.56 |
| Sep 18, 2026 | $27.58 | $27.65 | $27.55 | $27.62 | $-0.16 | -0.57% | 4,324 | $27.61 | $27.55 $27.65 |
| Sep 17, 2026 | $27.70 | $27.81 | $27.70 | $27.77 | +$0.21 | +0.77% | 4,126 | $27.76 | $27.70 $27.81 |
| Sep 16, 2026 | $27.75 | $27.87 | $27.49 | $27.56 | $-0.17 | -0.62% | 7,006 | $27.72 | $27.49 $27.87 |
| Sep 15, 2026 | $27.79 | $27.81 | $27.73 | $27.73 | $-0.19 | -0.69% | 2,683 | $27.79 | $27.73 $27.81 |
| Sep 14, 2026 | $27.97 | $28.03 | $27.93 | $27.93 | $-0.16 | -0.57% | 4,714 | $27.98 | $27.93 $28.03 |
| Sep 11, 2026 | $28.20 | $28.20 | $28.06 | $28.09 | +$0.08 | +0.30% | 5,684 | $28.13 | $28.06 $28.20 |
| Sep 10, 2026 | $28.17 | $28.25 | $27.99 | $28.00 | $-0.23 | -0.83% | 3,049 | $28.14 | $27.99 $28.25 |
| Sep 9, 2026 | $28.43 | $28.43 | $28.19 | $28.24 | $-0.26 | -0.91% | 3,505 | $28.30 | $28.19 $28.43 |
| Sep 8, 2026 | $28.33 | $28.60 | $28.33 | $28.50 | +$0.09 | +0.33% | 3,076 | $28.53 | $28.33 $28.60 |
| Sep 4, 2026 | $28.44 | $28.50 | $28.38 | $28.40 | $-0.09 | -0.30% | 6,238 | $28.41 | $28.38 $28.50 |
| Sep 3, 2026 | $28.42 | $28.58 | $28.42 | $28.49 | +$0.19 | +0.66% | 5,881 | $28.53 | $28.42 $28.58 |
| Sep 2, 2026 | $28.13 | $28.33 | $28.10 | $28.30 | $-0.04 | -0.14% | 7,728 | $28.26 | $28.10 $28.33 |
| Sep 1, 2026 | $28.55 | $28.55 | $28.28 | $28.34 | $-0.26 | -0.89% | 7,093 | $28.35 | $28.28 $28.55 |
| Aug 31, 2026 | $28.54 | $28.62 | $28.54 | $28.60 | $-0.03 | -0.11% | 3,672 | $28.57 | $28.54 $28.62 |
| Aug 28, 2026 | $28.83 | $28.83 | $28.56 | $28.63 | $-0.20 | -0.68% | 2,258 | $28.71 | $28.56 $28.83 |
| Aug 27, 2026 | $28.93 | $28.93 | $28.69 | $28.83 | $-0.26 | -0.91% | 2,445 | $28.83 | $28.69 $28.93 |
| Aug 26, 2026 | $29.12 | $29.12 | $29.03 | $29.09 | +$0.09 | +0.33% | 3,450 | $29.08 | $29.03 $29.12 |
| Aug 25, 2026 | $28.98 | $29.05 | $28.93 | $29.00 | +$0.12 | +0.40% | 3,725 | $29.01 | $28.93 $29.05 |