$14.96 0.00 (%) iShs Russ Cap Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
5/27/201515.0015.1114.9214.96206,937
5/26/201515.3715.3715.0815.15195,265
5/22/201515.5215.6615.4515.53484,543
5/21/201515.2915.5315.2515.52386,426
5/20/201515.2915.3915.2015.30527,267
5/19/201515.6515.6615.5415.59200,895
5/18/201516.0016.0515.8315.86197,670
5/15/201515.7716.0415.6516.02322,924
5/14/201515.7815.8115.6415.77184,490
5/13/201516.0116.1415.8215.83370,797
5/12/201515.6215.9415.5115.91417,676
5/11/201515.5515.7115.5215.6898,599
5/8/201515.5915.7215.5515.63337,050
5/7/201515.7116.0015.3115.57847,569
5/6/201516.0016.0815.4815.54486,638
5/5/201515.7015.8215.6615.66228,639
5/4/201515.3215.4215.2615.32188,774
5/1/201515.3615.3615.1415.31119,182
4/30/201515.1715.2915.0915.21173,277
4/29/201515.1115.4215.0715.23306,261
4/28/201515.0715.3415.0115.22239,755
4/27/201515.4215.5914.9615.00392,197
4/24/201515.2915.3815.1415.36452,413
4/23/201515.0415.3215.0315.28364,433
4/22/201514.8314.9814.6814.98282,827
4/21/201514.8015.0114.6714.90404,126
4/20/201514.8114.9214.7014.76535,208
4/17/201515.2515.2814.3914.93811,363
4/16/201515.6715.9115.4915.81636,202
4/15/201515.2515.8515.2315.83525,411
4/14/201515.0015.1514.8715.11933,520
4/13/201515.0315.0714.7914.852,298,670
4/10/201514.8215.0014.6414.70636,785
4/9/201514.9015.1914.8515.17288,908
4/8/201514.6414.7914.5614.78742,919
4/7/201514.5214.6214.3614.58452,855
4/6/201514.2514.6414.2514.52486,949
4/2/201513.6814.2413.6814.182,010,520
4/1/201513.3813.6213.3413.53351,006
3/31/201513.0813.1712.9713.02320,592
3/30/201512.9413.1612.9413.14292,236
3/27/201512.9012.9912.6412.6585,558
3/26/201513.0913.1412.8312.90232,428
3/25/201513.3113.3913.0713.27338,832
3/24/201513.0013.2012.9913.14171,153
3/23/201512.9412.9412.7512.871,664,680
3/20/201512.7013.0012.7012.97401,516
3/19/201512.7212.7512.4612.47348,049
3/18/201512.5013.1312.4313.05547,964
3/17/201512.2212.5012.2212.46229,852
3/16/201512.3012.4012.1512.39234,177
3/13/201512.6912.6912.2312.28351,749
3/11/201512.7712.9312.6012.84663,667
3/10/201512.8113.0012.6012.61527,935
3/9/201513.3213.3213.1713.19323,491
3/6/201513.6313.6313.3113.37310,916
3/5/201513.6813.7713.5513.68293,128
3/4/201513.6013.6013.3113.49451,635
3/3/201513.6313.8613.6313.74474,971
3/2/201513.6213.6213.3213.38349,750
2/27/201513.4013.7013.3813.65702,814
2/26/201513.6413.7313.2413.39733,770
2/25/201513.3113.5513.2013.55196,657
2/24/201513.2413.3913.1513.29938,761
2/23/201513.4013.4613.1113.15648,005
2/20/201513.6813.8613.6113.81226,707
2/19/201513.5313.9813.4013.90244,731
2/18/201513.9914.0813.8913.99418,681
2/17/201513.7513.9213.4513.83554,342
2/13/201513.6413.8613.6013.75860,450
2/12/201512.8913.5312.8513.47753,340
2/11/201512.6713.0312.5012.91157,438
2/10/201512.5312.8812.3212.88527,312
2/9/201512.6012.6512.4912.51228,886
2/6/201512.4412.5212.1712.52375,365
2/5/201511.9112.1111.9112.08222,693
2/4/201511.7611.8111.4611.48614,741
2/3/201511.7112.0411.7012.001,847,080
2/2/201511.3211.4211.1711.40153,879
1/30/201511.1211.5310.9111.25425,661
1/29/201511.5911.6611.2811.49210,334
1/28/201511.7111.7911.5311.54271,396
1/27/201511.7712.1211.6711.95267,034
1/26/201511.9411.9411.2911.38329,831
1/23/201512.4412.5112.2912.34250,913
1/22/201512.1612.5212.1212.49433,718
1/21/201511.6911.8311.6211.83214,058
1/20/201511.6011.6011.3411.39356,345
1/16/201511.6311.7211.5111.63290,650
1/15/201511.7011.7111.2511.25210,488
1/14/201511.1511.7111.1011.71227,958
1/13/201511.1211.3011.0311.30238,608
1/12/201511.4911.6211.3011.40184,832
1/9/201511.6611.8811.5611.77339,993
1/8/201512.1212.3712.0112.15859,998
1/6/201510.9211.2710.8310.98310,112
1/5/201511.4511.5610.9911.00819,753
1/2/201511.5411.6311.2211.46510,180
12/31/201411.7811.9111.4511.47643,690
12/30/201411.6712.2511.6712.201,754,360
  • Showing 1-100 of 1,137 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center