$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
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
5/10/201613.0713.3013.0613.28230,336
5/9/201613.2713.2813.0213.05364,237
5/6/201613.3113.4313.2413.32289,087
5/5/201613.5313.5313.2813.37381,951
5/4/201613.4613.5113.1913.21599,063
5/3/201613.6013.6713.4713.52786,261
5/2/201614.0614.0613.8313.92428,623
4/29/201614.2114.2213.9514.06523,105
4/28/201613.9314.2413.9314.03401,444
4/27/201613.7413.9113.5913.88902,153
4/26/201613.6313.8513.6113.83236,305
4/25/201613.8213.8313.6313.65508,273
4/22/201613.9113.9313.6613.75653,432
4/21/201613.8413.8413.6413.66602,172
4/20/201613.8614.1713.7414.071,692,180
4/19/201613.5013.7213.5013.62476,524
4/18/201612.9113.2912.8413.23337,729
4/15/201613.3713.3713.2313.251,744,230
4/14/201613.5913.5913.3913.45582,383
4/13/201613.6913.8113.5813.58443,365
4/12/201613.3313.7213.3113.66267,137
4/11/201613.2613.3613.2213.271,487,870
4/8/201612.9413.0112.9012.971,302,760
4/7/201612.6012.6712.5412.61323,430
4/6/201612.4812.8612.4112.852,190,660
4/5/201612.3912.4912.3112.45197,638
4/1/201612.5212.8212.4512.77449,440
3/31/201612.9212.9712.8012.83191,624
3/30/201612.7812.9112.6912.69502,150
3/29/201612.3312.6312.2712.63267,058
3/28/201612.5812.5912.5012.5270,252
3/24/201612.3612.7112.3512.68501,111
3/23/201612.8112.8112.6212.66170,589
3/22/201612.9313.1312.8613.10126,917
3/21/201612.8913.0512.8913.05312,647
3/18/201613.0713.1412.8112.84223,146
3/17/201612.7412.9512.7212.88299,337
3/16/201612.1612.6112.1412.591,665,370
3/15/201612.1812.1812.0412.091,240,960
3/14/201612.2912.6212.1812.55308,968
3/11/201612.5012.5412.4512.49127,389
3/10/201612.4212.4212.0412.24503,931
3/9/201612.2612.3912.2312.34222,510
3/8/201612.3312.3312.0212.03386,428
3/7/201612.2312.5312.2212.46249,214
3/4/201611.8812.2811.8812.23289,096
3/3/201611.5211.8711.5211.851,702,680
3/2/201611.4911.7111.4411.67278,856
3/1/201611.5011.7411.4511.70166,789
2/29/201611.2311.3711.2111.25343,715
2/26/201611.3511.4010.9310.96239,204
2/25/201611.0211.2510.9111.25249,099
2/24/201610.7711.1310.6911.12182,920
2/23/201611.1811.2210.9410.96198,626
2/22/201611.1811.2911.1811.27199,475
2/19/201610.7010.8710.6410.87337,330
2/18/201611.1611.1610.8310.84230,447
Trading Center