$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
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
11/20/201416.0516.2216.0316.21121,775
11/19/201415.9416.0515.8215.92227,626
11/18/201415.9616.0315.8915.89111,100
11/17/201415.8015.9015.6815.82232,216
11/14/201415.6615.8515.6115.85305,707
11/13/201416.0616.0615.6715.71436,307
11/12/201416.1716.3916.1616.27364,618
11/11/201416.2416.2416.0116.18251,018
11/10/201416.3716.4616.2316.29270,026
11/7/201415.7915.9815.7015.98345,279
11/6/201416.2116.2715.7015.72643,100
11/5/201416.5116.5216.3116.40517,096
11/4/201416.5916.5916.4316.55373,397
11/3/201416.9616.9916.6216.63239,853
10/31/201416.9817.0416.7916.88296,742
10/30/201416.9717.3316.8617.16312,834
10/29/201416.5516.6416.3516.37257,984
10/28/201416.4016.5616.3216.55430,782
10/27/201416.1416.3516.1216.29164,647
10/24/201416.2516.5516.1416.50329,088
10/23/201416.2816.3516.1916.20221,850
10/22/201416.5516.5516.2316.30500,443
10/21/201416.7016.7716.6416.72226,918
10/20/201416.5816.6116.4616.56385,019
10/17/201416.7217.0716.6516.78513,990
10/16/201416.3716.6716.2916.45698,528
10/15/201416.7316.8616.4016.83608,550
10/14/201416.9316.9716.6016.69527,387
10/13/201416.7817.0016.6916.72442,673
10/10/201416.7316.7516.5516.56607,362
10/9/201417.1417.1416.8116.84580,276
10/8/201417.0617.2716.8017.26191,371
10/7/201417.4117.4217.0717.07214,929
10/6/201417.4617.8617.3717.53316,756
10/3/201417.0917.2116.7517.15151,683
10/2/201416.9917.1916.8217.15240,633
10/1/201417.3817.3816.9817.03185,100
9/30/201417.3817.4917.2217.27355,577
9/29/201417.5917.7317.4217.46390,300
9/26/201417.7818.0717.7817.96202,550
9/25/201418.3618.3917.9818.02202,835
9/24/201418.3418.5318.2718.50304,866
9/23/201417.7518.0917.7518.01313,785
9/22/201417.9717.9817.6817.73507,586
9/19/201418.2018.3417.9818.03208,620
9/18/201418.3018.3618.0318.13643,037
9/17/201418.2218.4118.2018.23178,620
9/16/201418.2918.7718.2418.50231,153
9/15/201418.3518.3718.1418.20231,483
9/12/201418.6018.7018.4618.63260,964
9/11/201418.7318.8318.5618.64243,622
9/10/201419.0319.2018.9219.19162,935
9/9/201419.1119.1918.9118.99188,504
9/8/201419.2019.3819.1019.17182,823
9/5/201419.5219.5219.1919.42188,954
9/4/201419.2019.2318.9218.98306,348
9/3/201419.0819.1718.9919.17476,702
9/2/201417.9918.1117.9918.07723,501
8/29/201418.4718.5318.2118.301,296,390
8/28/201418.6918.7918.6118.72558,557
8/27/201419.4419.4819.2919.32148,799
8/26/201419.3719.4519.2519.42496,642
8/25/201419.3419.5019.3119.49202,849
8/22/201419.3619.3619.1419.15444,996
8/21/201419.3619.5519.3619.51166,702
8/20/201419.1719.3419.1719.24221,701
8/19/201419.1519.2819.1519.261,233,630
8/18/201419.1119.1219.0019.09320,001
8/15/201419.0119.0618.4318.70591,969
8/14/201418.9118.9218.7418.77188,959
8/13/201418.6618.7518.6018.67298,569
8/12/201418.3418.4118.2818.34440,125
8/11/201418.2918.4818.2918.48237,285
8/8/201417.9018.2817.8018.211,053,440
8/7/201417.7017.7917.5917.72487,332
8/6/201417.7217.8617.5217.53985,879
8/5/201418.1918.2217.9618.00537,079
8/4/201418.4018.6118.3418.59222,091
8/1/201418.3418.5018.2718.46265,685
7/31/201418.6318.6618.3718.43368,577
7/30/201418.7918.8218.5318.74388,056
7/29/201418.4318.8018.2518.25855,621
7/28/201418.5618.6718.4518.64361,061
7/25/201419.1019.1018.7818.93668,619
7/24/201419.2119.5819.1919.23636,669
7/23/201419.3019.3419.1419.15568,442
7/22/201419.3519.4119.2419.25562,623
7/21/201419.1019.1018.7919.06472,017
7/18/201419.0819.5019.0619.50390,882
7/17/201419.6219.7619.0119.10840,965
7/16/201420.2220.5120.2220.47254,826
7/15/201420.4820.4820.1720.21220,031
7/14/201420.4320.4920.3020.40763,605
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center