$11.57 -0.38 (%) iShs Russ Cap Shs -

Jan. 28, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
4/4/201418.4818.6718.2018.23770,580
4/3/201418.2818.2818.0018.17985,117
4/2/201418.2918.4918.1718.42648,644
4/1/201418.5718.6018.3718.59397,345
3/31/201418.1418.4618.1418.46714,606
3/28/201417.9318.0017.5917.61492,283
3/27/201417.6617.8017.6117.73421,613
3/26/201418.0518.2017.6817.68677,565
3/25/201417.4917.7317.4917.68596,287
3/24/201417.0417.1516.8216.98434,674
3/21/201416.9117.1616.8216.98992,593
3/20/201417.3417.4716.5716.69663,967
3/19/201417.3017.6517.0217.16518,568
3/18/201417.1217.7117.1217.692,847,080
3/17/201416.4516.9516.4016.95650,877
3/14/201415.8716.4015.6916.36749,446
3/13/201416.3516.3615.5215.691,301,550
3/12/201416.6016.6916.3516.49669,484
3/11/201417.0217.0516.6516.72436,098
3/10/201417.2317.2317.0017.16284,725
3/7/201417.4717.4917.0117.17546,829
3/6/201417.4817.5117.2517.301,605,320
3/5/201417.7217.8017.5217.66898,561
3/4/201417.7317.7617.5517.731,660,790
3/3/201416.7717.3216.5417.002,416,920
2/28/201418.8318.9218.4018.42344,067
2/27/201418.8918.9018.6218.89539,699
2/26/201419.1919.2419.0219.06361,547
2/25/201419.5719.5719.3519.401,212,840
2/24/201419.7119.8619.6819.72115,074
2/21/201419.5819.7319.5819.71231,828
2/20/201419.3319.5619.2919.56348,064
2/19/201419.5819.6519.1719.212,236,560
2/18/201419.9420.0919.8819.90168,280
2/14/201420.0120.2119.9820.14156,976
2/13/201419.6719.9819.6419.98268,181
2/12/201420.1020.2720.0820.14259,437
2/11/201419.8520.1519.8520.12164,213
2/10/201419.9619.9619.7819.8661,239
2/7/201419.9720.0619.8819.97245,318
2/6/201419.6920.0019.6819.94307,265
2/5/201419.5719.6019.3819.55727,465
2/4/201419.2719.3819.1919.32467,582
2/3/201419.1819.3218.7318.75459,796
1/31/201419.2819.5619.2819.50232,609
1/30/201419.5719.7219.5519.641,026,350
1/29/201419.5619.6919.3819.441,042,400
1/28/201419.8720.0019.7719.86317,125
1/27/201420.0820.0819.8019.95651,291
1/24/201420.3620.3619.9619.98533,353
1/23/201420.7120.7220.2920.36477,285
1/22/201420.7620.8720.7420.84188,229
1/21/201420.8620.8620.6520.75489,958
1/17/201420.8120.8120.6620.73200,041
1/16/201420.8520.8520.6820.71512,567
1/15/201420.8420.9420.8420.88308,143
1/14/201420.7820.8620.7120.82200,634
1/13/201420.9520.9720.5220.58323,104
1/10/201420.7620.9820.7620.92395,774
1/9/201420.8020.8020.4820.54997,983
1/8/201420.8020.8020.6220.65175,911
1/7/201420.7420.8420.7020.71168,832
1/6/201420.8420.8420.6220.62309,515
1/3/201421.3721.3720.9821.03535,521
1/2/201421.6621.7621.1121.151,355,280
12/31/201321.7021.9221.7021.90178,908
12/30/201321.5721.6621.5521.58108,151
12/27/201321.6021.6921.5621.69709,605
12/26/201321.6921.7121.5721.57284,071
12/24/201321.8921.8921.7621.7766,917
12/23/201321.7421.8921.6421.82447,236
12/20/201321.4521.5021.4221.44228,164
12/19/201321.4721.4721.3721.4398,810
12/18/201321.2321.6420.9821.58750,408
12/17/201321.2521.2521.0921.10263,576
12/16/201321.0321.1721.0321.07163,206
12/13/201320.8920.9820.8020.90240,749
12/12/201320.9921.0020.8520.86135,239
12/11/201321.2521.2520.8320.92462,454
12/10/201321.1921.2721.1421.24286,290
12/9/201321.1621.2921.1621.201,754,460
12/6/201320.9221.0320.8821.00484,838
12/5/201320.5520.6020.4320.44274,874
12/4/201320.6120.8620.5420.78354,320
12/3/201320.8220.8520.6620.81504,609
12/2/201321.1321.1620.8320.91502,198
11/29/201321.1921.3521.1021.28384,020
11/27/201321.2021.3621.1721.35405,368
11/26/201321.3621.5321.3321.50522,931
11/25/201321.6721.7021.5321.56207,020
11/22/201321.8621.9821.8221.94243,961
11/21/201321.5321.7521.4621.721,220,590
11/20/201321.8121.8421.4921.53266,768
11/19/201321.9121.9421.7221.76163,274
11/18/201322.0422.2321.9922.001,118,970
11/15/201321.7121.8921.7121.78643,981
11/14/201321.6821.8221.6021.80303,169
11/13/201321.2421.4921.2021.48172,213
11/12/201321.7221.7321.4921.55829,966
11/11/201321.6721.6721.4621.461,396,780
  • Showing 201-300 of 1,055 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center