iSh MSCI RU Cap Shs  $18.74

down 0.00


30/7/2014 04:00 PM  |  NYSEARCA : ERUS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
7/11/201420.5220.5820.4920.56180,985
7/10/201420.4820.6820.3520.59213,092
7/9/201420.7020.9720.7020.96200,514
7/8/201420.7820.7820.5120.63683,444
7/7/201420.4920.6220.4520.62152,221
7/3/201420.5620.6920.5120.69168,570
7/2/201420.5320.6720.4920.67966,191
7/1/201420.2920.2920.1220.131,623,940
6/30/201420.2620.3020.1220.23312,913
6/27/201420.4420.5420.4120.54238,377
6/26/201420.4520.5020.3420.46120,319
6/25/201420.6120.6820.5020.64477,134
6/24/201420.8921.1820.8820.891,009,030
6/20/201420.3920.3920.1320.29221,901
6/19/201420.5820.6920.2820.371,741,320
6/18/201420.1520.5420.1320.54416,923
6/17/201419.9820.0619.8220.04461,094
6/16/201420.1120.1419.9620.03610,534
6/13/201420.1820.3120.0220.30226,950
6/12/201420.4920.4920.1020.16259,529
6/11/201420.2820.4620.1820.42292,136
6/10/201420.1720.3020.0920.26274,376
6/9/201420.2020.2720.1220.19200,830
6/6/201420.0420.1920.0120.131,942,210
6/5/201419.9120.0019.7519.87162,846
6/4/201419.7519.8419.7119.80397,746
6/3/201419.5919.8419.5519.75302,341
6/2/201419.7719.7719.1619.52213,464
5/30/201419.5419.5419.3519.38285,702
5/29/201419.6919.7519.6319.71284,693
5/28/201419.8319.9619.3919.55137,112
5/27/201419.5519.5619.3519.511,049,910
5/23/201419.8520.0119.8519.93156,061
5/22/201419.8019.8119.5919.72228,537
5/21/201419.9419.9719.7719.91323,740
5/20/201419.4219.7419.4219.69256,162
5/19/201419.5119.6819.3619.50896,468
5/16/201418.7919.0718.7819.00746,836
5/15/201419.1519.1518.7318.82183,545
5/13/201419.0619.1218.7018.791,442,810
5/12/201418.5718.6718.3618.53148,939
5/8/201418.6418.6518.3318.43257,231
5/7/201417.9618.6617.8918.40414,920
5/6/201417.4717.6917.4017.50180,210
5/5/201417.2017.2617.0017.17104,766
5/2/201417.1717.2416.9917.07239,416
5/1/201417.3817.4217.2717.34158,945
4/30/201417.2317.3817.1217.34143,722
4/29/201417.2317.4217.2317.33300,292
4/28/201417.1417.4516.8517.37230,026
4/25/201416.8416.8416.4816.57326,445
4/24/201417.1117.1816.9017.05319,318
4/23/201417.5217.6617.4117.51428,346
4/22/201417.6617.7117.5017.52315,561
4/21/201417.9917.9917.6017.68380,464
4/17/201417.3618.5017.2718.31855,885
4/16/201417.3117.3917.1617.37371,011
4/15/201417.4517.4516.6417.001,934,090
4/14/201417.8517.8517.3517.49757,742
4/11/201417.9218.1317.9218.06768,619
4/10/201418.1418.2517.8717.88214,314
4/9/201417.8818.1517.7618.10625,957
4/8/201418.0418.0417.8417.94738,228
4/7/201417.8117.9517.7417.841,150,040
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
Trading Center