$11.86 +1.07 (%) iSh MSCI RU Cap Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center