$33.21 +0.02 (%) iShs Russ Cap Shs - NYSE ARCA

Jan. 20, 2017 | 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
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
2/17/201610.7911.0910.7611.03329,144
2/16/201610.5510.6410.4810.60374,095
2/12/201610.1710.3710.1010.32188,850
2/11/20169.9010.109.8210.07439,236
2/10/201610.1110.4110.0310.12214,023
2/9/201610.1110.299.839.97466,898
2/8/201610.5710.5710.2310.38754,860
2/5/201610.7710.7710.5710.63177,563
2/4/201610.9211.0510.6910.72449,805
2/3/201610.5110.9410.2710.89679,154
2/2/201610.4010.4210.1110.151,371,730
2/1/201610.8010.8310.6010.67285,553
1/29/201610.9711.0810.8811.07734,476
1/28/201610.7610.9010.7010.88539,542
1/27/201610.3410.6710.3010.48300,149
1/26/201610.0010.279.9710.151,362,830
1/25/20169.9910.109.839.841,070,910
1/22/201610.0410.2310.0410.23403,734
1/21/20169.279.599.239.41945,827
1/20/20169.359.409.059.35519,931
1/19/20169.689.739.559.63215,530
1/15/20169.629.659.409.50251,186
1/14/201610.0910.269.9810.26188,355
1/13/201610.3510.3810.0010.00836,753
1/12/201610.2910.3610.0210.16394,633
1/11/201610.3110.4010.0210.09349,243
1/8/201610.5010.5910.2810.28327,708
1/7/201610.5010.6510.3910.44491,543
1/6/201610.8110.9210.7910.84190,311
1/5/201610.9711.1010.9511.05225,630
1/4/201611.0511.0510.7810.87433,353
12/31/201511.1011.2411.0711.13206,462
12/30/201511.1311.1811.0411.04170,260
12/29/201511.1511.3611.1511.32222,034
12/28/201511.1711.2111.0111.08232,984
12/24/201511.5411.5411.3611.42179,188
12/23/201511.3511.6111.3511.59317,551
12/22/201511.0811.1511.0411.13369,399
12/21/201511.0411.1110.9611.08227,288
12/18/201511.5511.6711.4911.51348,124
12/17/201511.9712.0111.7811.78286,034
12/16/201511.8111.9511.7411.92340,196
12/15/201511.7611.9111.7611.83609,043
12/14/201511.3611.5111.2711.49550,804
12/11/201511.6111.6311.3711.40501,750
12/10/201511.8711.8711.7111.73259,486
12/9/201511.7811.9111.6111.69402,785
12/8/201511.6511.7411.5811.651,455,870
12/7/201512.0612.0611.8111.82514,107
12/4/201512.3212.3612.1512.281,865,420
12/3/201512.5912.6512.4812.62158,732
12/2/201512.5212.6512.4012.45339,760
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center