$14.03 +0.15 (%) iShs Russ Cap Shs - NYSE ARCA

Apr. 28, 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
12/1/201512.7012.7912.6212.76752,932
11/30/201512.9912.9912.7512.75403,773
11/27/201513.0713.1212.8512.85674,874
11/25/201513.3313.4613.2013.40185,057
11/24/201513.1913.3913.1313.32452,487
11/23/201513.5513.7813.5513.57644,710
11/20/201513.3913.7513.3713.50233,123
11/19/201513.4213.5213.3413.43345,354
11/18/201513.2913.5113.1813.51313,808
11/17/201513.0213.2812.9013.072,694,810
11/16/201512.4012.7912.3912.77268,031
11/13/201512.3112.3212.1712.2452,547
11/12/201512.4612.6012.3112.33167,281
11/11/201512.9413.0212.5712.61113,657
11/10/201512.8812.9612.7412.78520,835
11/9/201512.9512.9512.7612.80893,530
11/6/201513.1213.1212.9013.01590,613
11/5/201513.2913.4313.2813.35135,304
11/4/201513.7413.7513.2813.32296,725
11/3/201513.3313.6713.3013.58227,588
10/30/201512.7512.8712.7212.7263,447
10/29/201512.7512.8012.5812.62145,378
10/28/201512.7113.0712.6912.86217,976
10/27/201512.6512.7112.5512.64209,518
10/26/201513.2313.2312.9713.0089,610
10/23/201513.3913.3913.2713.30262,223
10/22/201513.1013.2213.0813.2083,997
10/21/201513.0613.1012.9212.95170,627
10/20/201513.1713.3813.1613.2996,896
10/19/201513.2113.3113.1213.17720,712
10/16/201513.5313.6113.4113.60342,348
10/15/201513.4413.7413.3913.71345,543
10/14/201513.1613.3813.1613.31307,678
10/13/201513.0713.2613.0113.03153,134
10/12/201513.4913.4913.0113.08285,794
10/9/201513.5013.6413.3713.401,154,640
10/8/201513.0113.4512.9513.41521,059
10/7/201512.9013.0112.7712.93485,206
10/6/201512.5012.7312.4112.71297,865
10/5/201512.1112.3412.1112.31272,742
10/2/201511.6211.9411.6211.931,293,170
10/1/201512.0212.0611.8611.90124,122
9/30/201512.1212.2012.0312.14112,609
9/29/201511.9312.0211.9212.00125,397
9/28/201511.9311.9511.7611.801,478,020
9/25/201512.0212.1511.9912.0781,763
9/24/201511.7911.9411.6611.91326,341
9/23/201511.9912.1411.8111.82163,083
9/22/201512.0612.1111.9612.11188,492
9/21/201512.4512.4712.3112.39200,234
9/18/201512.6312.6312.3312.37450,710
9/17/201512.7013.0812.5512.88603,638
9/16/201512.6712.8312.6712.76148,709
9/15/201512.3112.4812.3112.45292,516
9/14/201512.2712.3712.2112.3470,800
9/11/201512.1212.2612.0512.2258,383
9/10/201512.1212.2712.0112.2381,305
9/9/201512.2712.3111.9511.96124,079
9/8/201512.0812.2412.0012.23158,388
9/4/201512.1012.1611.8511.87490,624
9/3/201512.0912.4912.0912.23486,340
9/2/201512.3912.3911.9412.26929,001
9/1/201512.5112.6312.1112.13461,766
8/31/201512.4513.1312.2613.03546,410
8/28/201512.2512.8012.2512.731,235,620
8/27/201512.0012.4912.0012.48437,693
8/26/201511.5411.7511.3911.74266,390
8/25/201511.4911.7111.2711.30105,348
8/24/201510.9211.3810.3511.00608,966
8/21/201511.8511.8611.4911.49236,030
8/20/201512.1112.2012.0112.01201,346
8/19/201512.4012.4012.0712.07173,962
8/18/201512.4612.5012.3512.3996,601
8/17/201512.5712.5912.4612.55143,720
8/14/201512.7712.8312.6212.6274,592
8/13/201512.6912.7312.5312.64193,598
8/12/201512.6812.8412.6012.84556,983
8/11/201512.9112.9112.6512.74331,745
8/10/201512.7313.1312.7013.10165,389
8/7/201512.6712.8712.6212.7688,288
8/6/201512.6712.7112.5212.68113,133
8/5/201512.9813.0512.6812.76160,917
8/4/201512.7512.9212.7312.77220,561
8/3/201512.8312.9312.5812.602,475,550
7/31/201513.1813.2513.0213.07176,999
7/30/201513.2513.2713.1213.18280,563
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
Trading Center