$13.92 -0.14 (%) iShs Russ Cap Shs - NYSE ARCA

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
4/8/201612.9413.0112.9012.971,302,760
4/7/201612.6012.6712.5412.61323,430
4/6/201612.4812.8612.4112.852,190,660
4/5/201612.3912.4912.3112.45197,638
4/1/201612.5212.8212.4512.77449,440
3/31/201612.9212.9712.8012.83191,624
3/30/201612.7812.9112.6912.69502,150
3/29/201612.3312.6312.2712.63267,058
3/28/201612.5812.5912.5012.5270,252
3/24/201612.3612.7112.3512.68501,111
3/23/201612.8112.8112.6212.66170,589
3/22/201612.9313.1312.8613.10126,917
3/21/201612.8913.0512.8913.05312,647
3/18/201613.0713.1412.8112.84223,146
3/17/201612.7412.9512.7212.88299,337
3/16/201612.1612.6112.1412.591,665,370
3/15/201612.1812.1812.0412.091,240,960
3/14/201612.2912.6212.1812.55308,968
3/11/201612.5012.5412.4512.49127,389
3/10/201612.4212.4212.0412.24503,931
3/9/201612.2612.3912.2312.34222,510
3/8/201612.3312.3312.0212.03386,428
3/7/201612.2312.5312.2212.46249,214
3/4/201611.8812.2811.8812.23289,096
3/3/201611.5211.8711.5211.851,702,680
3/2/201611.4911.7111.4411.67278,856
3/1/201611.5011.7411.4511.70166,789
2/29/201611.2311.3711.2111.25343,715
2/26/201611.3511.4010.9310.96239,204
2/25/201611.0211.2510.9111.25249,099
2/24/201610.7711.1310.6911.12182,920
2/23/201611.1811.2210.9410.96198,626
2/22/201611.1811.2911.1811.27199,475
2/19/201610.7010.8710.6410.87337,330
2/18/201611.1611.1610.8310.84230,447
2/17/201610.7911.0910.7611.03329,144
2/16/201610.5510.6410.4810.60374,095
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center