$16.50 +0.30 (%) iSh MSCI RU Cap Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center