$13.96 -0.15 (%) iShs Russ Cap Shs - NYSE ARCA

Aug. 31, 2016 | 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
8/30/201614.2114.2514.0714.11230,506
8/29/201614.0014.2013.9614.18371,418
8/26/201614.1214.3714.0214.06619,946
8/25/201614.1014.2414.0814.22320,989
8/24/201614.1214.1614.0014.12419,976
8/23/201614.2114.3414.1814.261,106,580
8/22/201614.0914.1914.0614.11353,058
8/19/201614.2914.2914.2114.23174,681
8/18/201614.2914.4414.2714.38351,416
8/17/201614.3114.4214.2114.40220,388
8/16/201614.3414.4114.2414.37361,486
8/15/201614.3214.4414.3114.41275,880
8/12/201614.0914.1114.0014.101,182,890
8/11/201613.9114.1113.9114.09266,012
8/10/201614.1114.1213.8413.85469,483
8/9/201613.9914.1113.9814.01240,332
8/8/201613.9714.1013.9714.04174,830
8/5/201613.7413.8313.6913.81317,862
8/4/201613.4513.7713.4513.751,407,520
8/3/201613.1813.5513.1813.54309,537
8/2/201613.4313.4713.1713.24510,252
8/1/201613.6013.6013.3513.35656,968
7/29/201613.5813.7413.4913.72473,295
7/28/201613.6213.6213.5113.61415,962
7/27/201613.6913.7213.4913.62229,618
7/26/201613.5413.7113.5213.71141,174
7/25/201613.8713.8913.6613.672,658,790
7/22/201613.8813.9613.8513.9570,242
7/21/201614.0514.0813.8913.90281,236
7/20/201613.8814.1013.8714.00969,374
7/19/201614.2114.2513.9413.99155,668
7/18/201614.0814.2914.0614.28388,438
7/15/201614.1214.1714.0214.171,842,170
7/14/201613.9414.1813.9414.17322,418
7/13/201613.9513.9613.7413.87345,434
7/12/201613.8313.9613.8313.92873,767
7/11/201613.7113.7113.6013.60119,311
7/8/201613.4113.5913.3813.561,027,140
7/7/201613.4613.5013.1413.17251,921
7/6/201613.1613.4113.1213.39450,147
7/5/201613.3713.4113.2713.36946,474
7/1/201613.4813.6013.4113.58303,874
6/30/201613.3113.4613.2313.39314,826
6/29/201613.2013.4813.2013.42306,762
6/28/201613.0213.1412.9613.12258,374
6/27/201612.9012.9012.6512.75338,481
6/24/201612.9113.1612.9112.93743,241
6/23/201613.4513.7313.4313.73593,032
6/22/201613.4613.4813.2213.24450,404
6/21/201613.3913.6513.3513.60454,555
6/20/201613.4913.5313.4313.47604,735
6/17/201613.1413.2413.0413.211,204,350
6/16/201612.8713.0312.7212.92300,016
6/15/201613.0013.2213.0013.08161,949
6/14/201612.9113.0512.8412.97762,352
6/13/201613.1013.2113.0113.07130,541
6/10/201613.4513.4513.2713.28589,796
6/9/201613.7413.7713.6613.70197,814
6/8/201613.8313.9713.8213.97398,261
6/7/201613.6013.8013.6013.77686,689
6/6/201613.4013.4313.2713.41562,250
6/3/201613.0013.2312.9413.191,086,250
6/2/201612.7012.9512.6512.92213,003
6/1/201612.8912.9812.8312.93185,526
5/31/201613.3613.4213.0013.01433,983
5/27/201613.3813.4813.3413.43127,520
5/26/201613.5113.5813.3013.36154,828
5/25/201613.3613.4013.1913.33135,224
5/24/201612.9313.0712.9313.05266,722
5/23/201612.8012.9812.7212.921,435,760
5/20/201613.0713.1012.9813.04367,185
5/19/201613.2513.2512.9713.073,463,320
5/18/201613.5813.6313.3313.38405,126
5/17/201613.5413.7413.5213.66280,050
5/16/201613.7713.8913.6713.71264,478
5/13/201613.5013.6213.4413.49282,966
5/12/201613.6613.7413.4013.54368,888
5/11/201613.3313.6813.3313.58912,051
5/10/201613.0713.3013.0613.28230,336
5/9/201613.2713.2813.0213.05364,237
5/6/201613.3113.4313.2413.32289,087
5/5/201613.5313.5313.2813.37381,951
5/4/201613.4613.5113.1913.21599,063
5/3/201613.6013.6713.4713.52786,261
5/2/201614.0614.0613.8313.92428,623
4/29/201614.2114.2213.9514.06523,105
4/28/201613.9314.2413.9314.03401,444
4/27/201613.7413.9113.5913.88902,153
4/26/201613.6313.8513.6113.83236,305
4/25/201613.8213.8313.6313.65508,273
4/22/201613.9113.9313.6613.75653,432
4/21/201613.8413.8413.6413.66602,172
4/20/201613.8614.1713.7414.071,692,180
4/19/201613.5013.7213.5013.62476,524
4/18/201612.9113.2912.8413.23337,729
4/15/201613.3713.3713.2313.251,744,230
4/14/201613.5913.5913.3913.45582,383
4/13/201613.6913.8113.5813.58443,365
4/12/201613.3313.7213.3113.66267,137
4/11/201613.2613.3613.2213.271,487,870
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center