$13.02 -0.12 (%) iShs Russ Cap Shs - NYSEARCA

Mar. 31, 2015 | 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
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
3/5/201513.6813.7713.5513.68293,128
3/4/201513.6013.6013.3113.49451,635
3/3/201513.6313.8613.6313.74474,971
3/2/201513.6213.6213.3213.38349,750
2/27/201513.4013.7013.3813.65702,814
2/26/201513.6413.7313.2413.39733,770
2/25/201513.3113.5513.2013.55196,657
2/24/201513.2413.3913.1513.29938,761
2/23/201513.4013.4613.1113.15648,005
2/20/201513.6813.8613.6113.81226,707
2/19/201513.5313.9813.4013.90244,731
2/18/201513.9914.0813.8913.99418,681
2/17/201513.7513.9213.4513.83554,342
2/13/201513.6413.8613.6013.75860,450
2/12/201512.8913.5312.8513.47753,340
2/11/201512.6713.0312.5012.91157,438
2/10/201512.5312.8812.3212.88527,312
2/9/201512.6012.6512.4912.51228,886
2/6/201512.4412.5212.1712.52375,365
2/5/201511.9112.1111.9112.08222,693
2/4/201511.7611.8111.4611.48614,741
2/3/201511.7112.0411.7012.001,847,080
2/2/201511.3211.4211.1711.40153,879
1/30/201511.1211.5310.9111.25425,661
1/29/201511.5911.6611.2811.49210,334
1/28/201511.7111.7911.5311.54271,396
1/27/201511.7712.1211.6711.95267,034
1/26/201511.9411.9411.2911.38329,831
1/23/201512.4412.5112.2912.34250,913
1/22/201512.1612.5212.1212.49433,718
1/21/201511.6911.8311.6211.83214,058
1/20/201511.6011.6011.3411.39356,345
1/16/201511.6311.7211.5111.63290,650
1/15/201511.7011.7111.2511.25210,488
1/14/201511.1511.7111.1011.71227,958
1/13/201511.1211.3011.0311.30238,608
1/12/201511.4911.6211.3011.40184,832
1/9/201511.6611.8811.5611.77339,993
1/8/201512.1212.3712.0112.15859,998
1/6/201510.9211.2710.8310.98310,112
1/5/201511.4511.5610.9911.00819,753
1/2/201511.5411.6311.2211.46510,180
12/31/201411.7811.9111.4511.47643,690
12/30/201411.6712.2511.6712.201,754,360
12/29/201411.9912.1011.2811.36796,128
12/26/201412.6112.8112.5312.56621,256
12/24/201412.3612.5712.1812.37727,949
12/23/201412.2512.3811.8212.091,641,160
12/22/201412.7712.7712.0112.32557,562
12/19/201411.3911.9111.1811.86832,927
12/18/201411.6911.8310.7610.79935,082
12/17/201410.7811.6310.6211.471,020,750
12/16/20149.8911.489.7010.783,126,490
12/15/201411.4311.6010.6510.69939,141
12/12/201412.5312.5912.0412.07599,089
12/11/201412.8612.8912.4012.45492,677
12/10/201413.5113.5413.1713.21202,455
12/9/201413.4513.5213.3213.50263,710
12/8/201413.7213.7213.4413.49565,030
12/5/201414.1114.3213.9414.31567,431
12/4/201414.4414.5014.2214.25331,167
12/3/201414.5114.8414.4814.62383,209
12/2/201414.5814.6614.2014.31668,442
12/1/201414.6815.1314.6515.02635,187
11/28/201415.5115.5114.9314.95451,828
11/26/201416.0016.0315.8315.85292,496
11/25/201416.4916.4916.0316.07687,554
11/24/201416.6516.6816.5416.55180,846
11/21/201416.5216.5316.3016.49330,690
11/20/201416.0516.2216.0316.21121,775
11/19/201415.9416.0515.8215.92227,626
11/18/201415.9616.0315.8915.89111,100
11/17/201415.8015.9015.6815.82232,216
11/14/201415.6615.8515.6115.85305,707
11/13/201416.0616.0615.6715.71436,307
11/12/201416.1716.3916.1616.27364,618
11/11/201416.2416.2416.0116.18251,018
11/10/201416.3716.4616.2316.29270,026
11/7/201415.7915.9815.7015.98345,279
11/6/201416.2116.2715.7015.72643,100
11/5/201416.5116.5216.3116.40517,096
11/4/201416.5916.5916.4316.55373,397
11/3/201416.9616.9916.6216.63239,853
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center