$14.56 -0.01 (%) iShs Russ Cap Shs - NYSE ARCA

Sep. 30, 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
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
7/12/201613.8313.9613.8313.92873,767
7/11/201613.7113.7113.6013.60119,311
7/8/201613.4113.5913.3813.561,027,140
7/7/201613.4613.5013.1413.17251,921
7/6/201613.1613.4113.1213.39450,147
7/5/201613.3713.4113.2713.36946,474
7/1/201613.4813.6013.4113.58303,874
6/30/201613.3113.4613.2313.39314,826
6/29/201613.2013.4813.2013.42306,762
6/28/201613.0213.1412.9613.12258,374
6/27/201612.9012.9012.6512.75338,481
6/24/201612.9113.1612.9112.93743,241
6/23/201613.4513.7313.4313.73593,032
6/22/201613.4613.4813.2213.24450,404
6/21/201613.3913.6513.3513.60454,555
6/20/201613.4913.5313.4313.47604,735
6/17/201613.1413.2413.0413.211,204,350
6/16/201612.8713.0312.7212.92300,016
6/15/201613.0013.2213.0013.08161,949
6/14/201612.9113.0512.8412.97762,352
6/13/201613.1013.2113.0113.07130,541
6/10/201613.4513.4513.2713.28589,796
6/9/201613.7413.7713.6613.70197,814
6/8/201613.8313.9713.8213.97398,261
6/7/201613.6013.8013.6013.77686,689
6/6/201613.4013.4313.2713.41562,250
6/3/201613.0013.2312.9413.191,086,250
6/2/201612.7012.9512.6512.92213,003
6/1/201612.8912.9812.8312.93185,526
5/31/201613.3613.4213.0013.01433,983
5/27/201613.3813.4813.3413.43127,520
5/26/201613.5113.5813.3013.36154,828
5/25/201613.3613.4013.1913.33135,224
5/24/201612.9313.0712.9313.05266,722
5/23/201612.8012.9812.7212.921,435,760
5/20/201613.0713.1012.9813.04367,185
5/19/201613.2513.2512.9713.073,463,320
5/18/201613.5813.6313.3313.38405,126
5/17/201613.5413.7413.5213.66280,050
5/16/201613.7713.8913.6713.71264,478
5/13/201613.5013.6213.4413.49282,966
5/12/201613.6613.7413.4013.54368,888
5/11/201613.3313.6813.3313.58912,051
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center