$31.20 +0.37 (%) iShs Russ Cap Shs - NYSE ARCA

Dec. 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
12/2/201631.0331.2530.9731.20595,470
12/1/201631.0831.1030.8330.83500,807
11/30/201630.3430.8430.3330.72815,036
11/29/201629.8029.8429.5929.681,555,600
11/28/201630.1330.2729.9629.99256,246
11/25/201630.2230.3230.0730.14801,919
11/23/201629.9630.2029.8730.19148,901
11/21/201629.9430.0329.8229.95390,144
11/18/201629.3429.3829.1229.3285,760
11/17/201629.2829.5029.2829.31732,937
11/16/201629.0429.2328.9029.06550,884
11/15/201628.7229.4028.7229.30269,556
11/14/201628.2728.5828.1128.58187,778
11/11/201628.8128.8428.3228.77503,627
11/10/201629.8229.8228.9128.98309,090
11/9/201629.1829.5429.0429.35443,184
11/8/201628.6728.8528.4728.79335,042
11/7/201628.2628.7528.1028.75103,393
11/4/201613.9314.1013.8213.84484,438
11/3/201614.2414.2514.1214.12303,989
11/2/201614.4714.4814.1614.25591,286
11/1/201614.6614.6714.4814.59231,311
10/31/201614.4714.5814.4714.55250,191
10/28/201614.5414.5814.4214.47168,781
10/27/201614.6214.6614.5614.60284,109
10/26/201614.6714.6714.5214.54420,270
10/25/201614.8114.8114.7414.77228,555
10/24/201614.6214.6514.5814.6352,848
10/21/201614.5514.6014.5214.601,684,650
10/20/201614.5914.6714.5814.6176,543
10/19/201614.6514.7414.6014.70119,523
10/18/201614.5714.5814.5014.53138,307
10/17/201614.4914.5414.3914.39143,929
10/14/201614.5414.6014.4514.51156,631
10/13/201614.4814.6314.4414.60151,844
10/12/201614.7214.7414.6514.68543,936
10/11/201614.9314.9314.7714.81466,677
10/10/201614.8515.0414.8514.99146,546
10/7/201614.8014.8114.6514.73176,979
10/6/201614.7014.8714.6814.85143,774
10/5/201614.5414.6914.5014.61152,717
10/4/201614.7014.7414.4914.50219,959
10/3/201614.6614.7614.6114.74396,779
9/30/201614.6014.6014.4614.56353,505
9/29/201614.6714.7814.4814.571,173,800
9/28/201614.3814.6714.3014.64349,675
9/27/201614.3714.4414.2914.34157,713
9/26/201614.5414.5614.4014.43178,216
9/23/201614.5314.6214.4214.49361,297
9/22/201614.7114.7614.6514.68102,135
9/21/201614.3814.5614.3314.56456,242
9/20/201614.0814.3014.0814.28113,444
9/19/201614.2214.3114.1514.15125,336
9/16/201614.1714.1914.0414.08103,632
9/15/201614.1414.3414.1314.32150,370
9/14/201614.1914.3214.1414.14189,862
9/13/201614.3314.3714.1014.12192,405
9/12/201614.3014.5914.2514.55389,953
9/9/201614.6014.6414.4314.43377,282
9/8/201614.8614.9714.7714.81193,479
9/7/201614.8514.8614.7314.80686,342
9/6/201614.4914.7714.4914.681,676,810
9/2/201614.1014.2714.1014.241,169,760
9/1/201613.9314.0113.8413.92247,098
8/31/201614.0514.0513.8913.96233,267
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center