$13.54 +0.15 (%) iShs Russ Cap Shs - NYSE ARCA

Jul. 1, 2016 | 02:59 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
4/21/201514.8015.0114.6714.90404,126
4/20/201514.8114.9214.7014.76535,208
4/17/201515.2515.2814.3914.93811,363
4/16/201515.6715.9115.4915.81636,202
4/15/201515.2515.8515.2315.83525,411
4/14/201515.0015.1514.8715.11933,520
4/13/201515.0315.0714.7914.852,298,670
4/10/201514.8215.0014.6414.70636,785
4/9/201514.9015.1914.8515.17288,908
4/8/201514.6414.7914.5614.78742,919
4/7/201514.5214.6214.3614.58452,855
4/6/201514.2514.6414.2514.52486,949
4/2/201513.6814.2413.6814.182,010,520
4/1/201513.3813.6213.3413.53351,006
3/31/201513.0813.1712.9713.02320,592
3/30/201512.9413.1612.9413.14292,236
3/27/201512.9012.9912.6412.6585,558
3/26/201513.0913.1412.8312.90232,428
3/25/201513.3113.3913.0713.27338,832
3/24/201513.0013.2012.9913.14171,153
3/23/201512.9412.9412.7512.871,664,680
3/20/201512.7013.0012.7012.97401,516
3/19/201512.7212.7512.4612.47348,049
3/18/201512.5013.1312.4313.05547,964
3/17/201512.2212.5012.2212.46229,852
3/16/201512.3012.4012.1512.39234,177
3/13/201512.6912.6912.2312.28351,749
3/11/201512.7712.9312.6012.84663,667
3/10/201512.8113.0012.6012.61527,935
3/9/201513.3213.3213.1713.19323,491
3/6/201513.6313.6313.3113.37310,916
3/5/201513.6813.7713.5513.68293,128
3/4/201513.6013.6013.3113.49451,635
3/3/201513.6313.8613.6313.74474,971
3/2/201513.6213.6213.3213.38349,750
2/27/201513.4013.7013.3813.65702,814
2/26/201513.6413.7313.2413.39733,770
2/25/201513.3113.5513.2013.55196,657
2/24/201513.2413.3913.1513.29938,761
2/23/201513.4013.4613.1113.15648,005
2/20/201513.6813.8613.6113.81226,707
2/19/201513.5313.9813.4013.90244,731
2/18/201513.9914.0813.8913.99418,681
2/17/201513.7513.9213.4513.83554,342
2/13/201513.6413.8613.6013.75860,450
2/12/201512.8913.5312.8513.47753,340
2/11/201512.6713.0312.5012.91157,438
2/10/201512.5312.8812.3212.88527,312
2/9/201512.6012.6512.4912.51228,886
2/6/201512.4412.5212.1712.52375,365
2/5/201511.9112.1111.9112.08222,693
2/4/201511.7611.8111.4611.48614,741
2/3/201511.7112.0411.7012.001,847,080
2/2/201511.3211.4211.1711.40153,879
1/30/201511.1211.5310.9111.25425,661
1/29/201511.5911.6611.2811.49210,334
1/28/201511.7111.7911.5311.54271,396
1/27/201511.7712.1211.6711.95267,034
1/26/201511.9411.9411.2911.38329,831
1/23/201512.4412.5112.2912.34250,913
1/22/201512.1612.5212.1212.49433,718
1/21/201511.6911.8311.6211.83214,058
1/20/201511.6011.6011.3411.39356,345
1/16/201511.6311.7211.5111.63290,650
1/15/201511.7011.7111.2511.25210,488
1/14/201511.1511.7111.1011.71227,958
1/13/201511.1211.3011.0311.30238,608
1/12/201511.4911.6211.3011.40184,832
1/9/201511.6611.8811.5611.77339,993
1/8/201512.1212.3712.0112.15859,998
1/6/201510.9211.2710.8310.98310,112
1/5/201511.4511.5610.9911.00819,753
1/2/201511.5411.6311.2211.46510,180
12/31/201411.7811.9111.4511.47643,690
12/30/201411.6712.2511.6712.201,754,360
12/29/201411.9912.1011.2811.36796,128
12/26/201412.6112.8112.5312.56621,256
12/24/201412.3612.5712.1812.37727,949
12/23/201412.2512.3811.8212.091,641,160
12/22/201412.7712.7712.0112.32557,562
12/19/201411.3911.9111.1811.86832,927
12/18/201411.6911.8310.7610.79935,082
12/17/201410.7811.6310.6211.471,020,750
12/16/20149.8911.489.7010.783,126,490
12/15/201411.4311.6010.6510.69939,141
12/12/201412.5312.5912.0412.07599,089
12/11/201412.8612.8912.4012.45492,677
12/10/201413.5113.5413.1713.21202,455
12/9/201413.4513.5213.3213.50263,710
12/8/201413.7213.7213.4413.49565,030
12/5/201414.1114.3213.9414.31567,431
12/4/201414.4414.5014.2214.25331,167
12/3/201414.5114.8414.4814.62383,209
12/2/201414.5814.6614.2014.31668,442
12/1/201414.6815.1314.6515.02635,187
11/28/201415.5115.5114.9314.95451,828
11/26/201416.0016.0315.8315.85292,496
11/25/201416.4916.4916.0316.07687,554
11/24/201416.6516.6816.5416.55180,846
11/21/201416.5216.5316.3016.49330,690
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center