$10.32 +0.25 (%) iShs Russ Cap Shs - NYSEARCA

Feb. 12, 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
2/12/201610.1710.3710.1010.32188,850
2/11/20169.9010.109.8210.07439,236
2/10/201610.1110.4110.0310.12214,023
2/9/201610.1110.299.839.97466,898
2/8/201610.5710.5710.2310.38754,860
2/5/201610.7710.7710.5710.63177,563
2/4/201610.9211.0510.6910.72449,805
2/3/201610.5110.9410.2710.89679,154
2/2/201610.4010.4210.1110.151,371,730
2/1/201610.8010.8310.6010.67285,553
1/29/201610.9711.0810.8811.07734,476
1/28/201610.7610.9010.7010.88539,542
1/27/201610.3410.6710.3010.48300,149
1/26/201610.0010.279.9710.151,362,830
1/25/20169.9910.109.839.841,070,910
1/22/201610.0410.2310.0410.23403,734
1/21/20169.279.599.239.41945,827
1/20/20169.359.409.059.35519,931
1/19/20169.689.739.559.63215,530
1/15/20169.629.659.409.50251,186
1/14/201610.0910.269.9810.26188,355
1/13/201610.3510.3810.0010.00836,753
1/12/201610.2910.3610.0210.16394,633
1/11/201610.3110.4010.0210.09349,243
1/8/201610.5010.5910.2810.28327,708
1/7/201610.5010.6510.3910.44491,543
1/6/201610.8110.9210.7910.84190,311
1/5/201610.9711.1010.9511.05225,630
1/4/201611.0511.0510.7810.87433,353
12/31/201511.1011.2411.0711.13206,462
12/30/201511.1311.1811.0411.04170,260
12/29/201511.1511.3611.1511.32222,034
12/28/201511.1711.2111.0111.08232,984
12/24/201511.5411.5411.3611.42179,188
12/23/201511.3511.6111.3511.59317,551
12/22/201511.0811.1511.0411.13369,399
12/21/201511.0411.1110.9611.08227,288
12/18/201511.5511.6711.4911.51348,124
12/17/201511.9712.0111.7811.78286,034
12/16/201511.8111.9511.7411.92340,196
12/15/201511.7611.9111.7611.83609,043
12/14/201511.3611.5111.2711.49550,804
12/11/201511.6111.6311.3711.40501,750
12/10/201511.8711.8711.7111.73259,486
12/9/201511.7811.9111.6111.69402,785
12/8/201511.6511.7411.5811.651,455,870
12/7/201512.0612.0611.8111.82514,107
12/4/201512.3212.3612.1512.281,865,420
12/3/201512.5912.6512.4812.62158,732
12/2/201512.5212.6512.4012.45339,760
12/1/201512.7012.7912.6212.76752,932
11/30/201512.9912.9912.7512.75403,773
11/27/201513.0713.1212.8512.85674,874
11/25/201513.3313.4613.2013.40185,057
11/24/201513.1913.3913.1313.32452,487
11/23/201513.5513.7813.5513.57644,710
11/20/201513.3913.7513.3713.50233,123
11/19/201513.4213.5213.3413.43345,354
11/18/201513.2913.5113.1813.51313,808
11/17/201513.0213.2812.9013.072,694,810
11/16/201512.4012.7912.3912.77268,031
11/13/201512.3112.3212.1712.2452,547
11/12/201512.4612.6012.3112.33167,281
11/11/201512.9413.0212.5712.61113,657
11/10/201512.8812.9612.7412.78520,835
11/9/201512.9512.9512.7612.80893,530
11/6/201513.1213.1212.9013.01590,613
11/5/201513.2913.4313.2813.35135,304
11/4/201513.7413.7513.2813.32296,725
11/3/201513.3313.6713.3013.58227,588
10/30/201512.7512.8712.7212.7263,447
10/29/201512.7512.8012.5812.62145,378
10/28/201512.7113.0712.6912.86217,976
10/27/201512.6512.7112.5512.64209,518
10/26/201513.2313.2312.9713.0089,610
10/23/201513.3913.3913.2713.30262,223
10/22/201513.1013.2213.0813.2083,997
10/21/201513.0613.1012.9212.95170,627
10/20/201513.1713.3813.1613.2996,896
10/19/201513.2113.3113.1213.17720,712
10/16/201513.5313.6113.4113.60342,348
10/15/201513.4413.7413.3913.71345,543
10/14/201513.1613.3813.1613.31307,678
10/13/201513.0713.2613.0113.03153,134
10/12/201513.4913.4913.0113.08285,794
10/9/201513.5013.6413.3713.401,154,640
10/8/201513.0113.4512.9513.41521,059
10/7/201512.9013.0112.7712.93485,206
10/6/201512.5012.7312.4112.71297,865
10/5/201512.1112.3412.1112.31272,742
10/2/201511.6211.9411.6211.931,293,170
10/1/201512.0212.0611.8611.90124,122
9/30/201512.1212.2012.0312.14112,609
9/29/201511.9312.0211.9212.00125,397
9/28/201511.9311.9511.7611.801,478,020
9/25/201512.0212.1511.9912.0781,763
9/24/201511.7911.9411.6611.91326,341
9/23/201511.9912.1411.8111.82163,083
9/22/201512.0612.1111.9612.11188,492
9/21/201512.4512.4712.3112.39200,234
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center