$13.31 +0.44 (%) iShs Russ Cap Shs - NYSEARCA

Jul. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
7/29/201513.0113.3912.9513.312,615,680
7/28/201512.8112.9312.6512.87341,736
7/27/201512.8512.8912.7012.75298,808
7/24/201513.2213.3113.0313.13247,725
7/23/201513.5513.5813.3113.33392,068
7/22/201513.7813.7913.5513.551,137,820
7/21/201513.9213.9413.7913.84205,181
7/20/201513.7913.8113.7013.75144,132
7/17/201514.0314.0313.9113.9797,153
7/16/201514.0814.0813.9714.02196,923
7/15/201513.8013.9313.7513.81272,414
7/14/201513.6513.9213.6213.92462,293
7/13/201513.6413.8313.6313.79216,520
7/10/201513.6313.7413.5213.71294,259
7/9/201513.4613.5113.2713.27225,586
7/8/201513.1313.2713.1013.13386,343
7/7/201513.3013.6713.1013.662,118,400
7/6/201513.5613.7013.3913.42256,138
7/2/201513.8513.9613.7913.88127,452
7/1/201513.9913.9913.6813.76166,652
6/30/201513.8214.1513.7014.11246,775
6/29/201513.7513.8213.6213.63170,114
6/26/201513.8814.0313.8314.03900,929
6/25/201514.0514.1213.9013.90203,295
6/24/201514.2214.2814.0914.11375,322
6/23/201514.3314.5014.2614.49252,317
6/22/201514.4814.5514.4314.48197,698
6/19/201514.3414.4014.3114.39222,981
6/18/201514.6014.6514.4914.52450,798
6/17/201514.4814.5814.2014.52293,109
6/16/201514.3814.5314.3314.46318,758
6/15/201513.9614.2513.9614.221,199,290
6/12/201514.1414.1813.9613.96133,364
6/11/201514.2114.2714.1214.22104,373
6/10/201514.3714.4714.2714.32128,145
6/9/201513.9514.1313.9514.07171,663
6/8/201513.8213.9113.7513.82128,137
6/5/201513.4713.8413.4413.82322,013
6/4/201514.0314.0313.5313.53241,604
6/3/201514.0914.2614.0614.18553,126
6/2/201514.2714.6914.2414.632,575,150
6/1/201514.4214.4314.0314.04359,974
5/29/201514.7614.8314.5214.55192,811
5/28/201514.8614.8914.7314.841,078,190
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
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!