ISHARES MSCI RUSSIA CAPPED IND $20.44
+0.11
18/6/2013 04:18 PM
|
NYSEARCA
:
ERUS
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
1/24/2013
|
24.16
|
24.33
|
24.14
|
24.19
|
3201
|
|
1/23/2013
|
24.13
|
24.22
|
24.04
|
24.10
|
1655
|
|
1/22/2013
|
23.94
|
24.06
|
23.91
|
24.02
|
2091
|
|
1/18/2013
|
24.23
|
24.23
|
24.07
|
24.14
|
3802
|
|
1/17/2013
|
23.95
|
24.09
|
23.91
|
23.97
|
2240
|
|
1/16/2013
|
23.79
|
23.84
|
23.69
|
23.78
|
8672
|
|
1/15/2013
|
23.76
|
23.87
|
23.73
|
23.87
|
2571
|
|
1/14/2013
|
24.00
|
24.07
|
23.89
|
24.01
|
1935
|
|
1/11/2013
|
23.84
|
23.84
|
23.61
|
23.64
|
1733
|
|
1/10/2013
|
23.73
|
23.88
|
23.62
|
23.81
|
3413
|
|
1/9/2013
|
23.61
|
23.77
|
23.61
|
23.67
|
1772
|
|
1/8/2013
|
23.77
|
23.80
|
23.63
|
23.65
|
3449
|
|
1/7/2013
|
23.94
|
24.00
|
23.83
|
23.93
|
2418
|
|
1/4/2013
|
24.05
|
24.25
|
23.97
|
24.24
|
9140
|
|
1/3/2013
|
23.95
|
24.32
|
23.95
|
24.06
|
2616
|
|
1/2/2013
|
23.99
|
24.28
|
23.96
|
24.24
|
4667
|
|
12/31/2012
|
23.30
|
23.70
|
23.14
|
23.65
|
1616
|
|
12/28/2012
|
23.01
|
23.27
|
22.98
|
23.24
|
2577
|
|
12/27/2012
|
23.06
|
23.22
|
22.92
|
23.15
|
2033
|
|
12/26/2012
|
23.03
|
23.11
|
22.93
|
22.98
|
1970
|
|
12/24/2012
|
22.87
|
22.94
|
22.77
|
22.79
|
850
|
|
12/21/2012
|
22.78
|
22.91
|
22.70
|
22.90
|
3843
|
|
12/20/2012
|
22.99
|
23.15
|
22.95
|
23.15
|
2676
|
|
12/19/2012
|
22.91
|
22.91
|
22.72
|
22.72
|
5821
|
|
12/18/2012
|
22.69
|
22.97
|
22.68
|
22.96
|
2118
|
|
12/17/2012
|
22.48
|
22.70
|
22.48
|
22.67
|
2401
|
|
12/14/2012
|
22.60
|
22.69
|
22.50
|
22.50
|
6491
|
|
12/13/2012
|
22.60
|
22.74
|
22.49
|
22.51
|
2666
|
|
12/12/2012
|
22.79
|
23.03
|
22.71
|
22.82
|
2982
|
|
12/11/2012
|
22.45
|
22.59
|
22.45
|
22.58
|
569
|
|
12/10/2012
|
22.30
|
22.54
|
22.28
|
22.43
|
1621
|
|
12/7/2012
|
22.17
|
22.31
|
22.06
|
22.28
|
1638
|
|
12/6/2012
|
22.14
|
22.19
|
22.00
|
22.13
|
1860
|
|
12/5/2012
|
22.15
|
22.32
|
22.11
|
22.14
|
2549
|
|
12/4/2012
|
21.77
|
21.92
|
21.75
|
21.82
|
1685
|
|
12/3/2012
|
21.89
|
21.93
|
21.75
|
21.78
|
620
|
|
11/30/2012
|
21.68
|
21.76
|
21.60
|
21.71
|
849
|
|
11/29/2012
|
21.41
|
21.49
|
21.28
|
21.44
|
2197
|
|
11/28/2012
|
21.13
|
21.43
|
21.02
|
21.42
|
1299
|
|
11/27/2012
|
21.47
|
21.48
|
21.31
|
21.32
|
2354
|
|
11/26/2012
|
21.61
|
21.75
|
21.59
|
21.74
|
3460
|
|
11/23/2012
|
21.65
|
21.90
|
21.63
|
21.90
|
481
|
|
11/21/2012
|
21.56
|
21.59
|
21.46
|
21.57
|
740
|
|
11/20/2012
|
21.29
|
21.39
|
21.21
|
21.34
|
1202
|
|
11/19/2012
|
21.22
|
21.40
|
21.18
|
21.40
|
2986
|
|
11/16/2012
|
20.83
|
21.07
|
20.68
|
21.02
|
1947
|
|
11/15/2012
|
20.80
|
20.89
|
20.67
|
20.75
|
2981
|
|
11/14/2012
|
20.72
|
20.75
|
20.35
|
20.39
|
5479
|
|
11/13/2012
|
20.67
|
20.87
|
20.63
|
20.70
|
3781
|
|
11/12/2012
|
21.22
|
21.36
|
21.10
|
21.25
|
14187
|
|
11/9/2012
|
21.04
|
21.36
|
21.01
|
21.20
|
12480
|
|
11/8/2012
|
21.13
|
21.31
|
20.94
|
20.94
|
3862
|
|
11/7/2012
|
21.62
|
21.63
|
21.22
|
21.27
|
4404
|
|
11/6/2012
|
21.90
|
22.12
|
21.84
|
22.01
|
3028
|
|
11/5/2012
|
21.70
|
21.87
|
21.64
|
21.85
|
4713
|
|
11/2/2012
|
21.86
|
21.91
|
21.56
|
21.67
|
1974
|
|
11/1/2012
|
21.62
|
21.83
|
21.60
|
21.79
|
783
|
|
10/31/2012
|
21.74
|
21.84
|
21.49
|
21.59
|
1285
|
|
10/26/2012
|
21.87
|
21.94
|
21.73
|
21.84
|
6670
|
|
10/25/2012
|
22.20
|
22.20
|
21.89
|
22.12
|
1838
|
|
10/24/2012
|
22.26
|
22.26
|
21.92
|
21.96
|
10332
|
|
10/23/2012
|
22.35
|
22.35
|
22.04
|
22.19
|
26217
|
|
10/22/2012
|
22.70
|
22.82
|
22.57
|
22.82
|
2183
|
|
10/19/2012
|
22.80
|
22.80
|
22.42
|
22.51
|
3822
|
|
10/18/2012
|
22.88
|
23.09
|
22.83
|
22.93
|
2836
|
|
10/17/2012
|
22.99
|
23.08
|
22.93
|
23.01
|
1463
|
|
10/16/2012
|
22.57
|
22.72
|
22.55
|
22.62
|
3914
|
|
10/15/2012
|
22.30
|
22.50
|
22.24
|
22.48
|
2871
|
|
10/12/2012
|
22.32
|
22.43
|
22.19
|
22.32
|
1529
|
|
10/11/2012
|
22.71
|
22.71
|
22.48
|
22.52
|
1328
|
|
10/10/2012
|
22.60
|
22.60
|
22.27
|
22.36
|
4672
|
|
10/9/2012
|
22.74
|
22.82
|
22.48
|
22.57
|
3684
|
|
10/8/2012
|
22.67
|
22.84
|
22.67
|
22.82
|
7289
|
|
10/5/2012
|
23.12
|
23.14
|
22.74
|
22.82
|
1480
|
|
10/4/2012
|
22.64
|
22.93
|
22.53
|
22.93
|
3322
|
|
10/3/2012
|
22.89
|
22.91
|
22.58
|
22.63
|
2192
|
|
10/2/2012
|
23.07
|
23.09
|
22.82
|
22.91
|
8695
|
|
10/1/2012
|
22.88
|
23.24
|
22.84
|
22.88
|
4804
|
|
9/28/2012
|
22.57
|
22.80
|
22.42
|
22.57
|
14789
|
|
9/27/2012
|
22.53
|
22.90
|
22.47
|
22.88
|
4625
|
|
9/26/2012
|
22.61
|
22.61
|
22.24
|
22.34
|
2728
|
|
9/25/2012
|
23.20
|
23.22
|
22.60
|
22.60
|
6778
|
|
9/24/2012
|
22.95
|
23.30
|
22.93
|
23.22
|
13601
|
|
9/21/2012
|
23.42
|
23.44
|
23.15
|
23.18
|
1631
|
|
9/20/2012
|
22.97
|
23.30
|
22.87
|
23.28
|
2218
|
|
9/19/2012
|
23.24
|
23.36
|
23.10
|
23.23
|
2086
|
|
9/18/2012
|
23.85
|
23.85
|
23.56
|
23.66
|
1871
|
|
9/17/2012
|
24.19
|
24.26
|
23.76
|
23.80
|
1452
|
|
9/14/2012
|
24.08
|
24.49
|
24.04
|
24.24
|
2483
|
|
9/13/2012
|
22.74
|
23.71
|
22.67
|
23.62
|
6123
|
|
9/12/2012
|
22.85
|
22.91
|
22.74
|
22.86
|
1271
|
|
9/11/2012
|
22.54
|
22.80
|
22.54
|
22.74
|
3804
|
|
9/10/2012
|
22.51
|
22.66
|
22.44
|
22.48
|
1182
|
|
9/7/2012
|
22.36
|
22.56
|
22.36
|
22.56
|
6527
|
|
9/6/2012
|
21.37
|
21.95
|
21.37
|
21.91
|
5512
|
|
9/5/2012
|
21.19
|
21.19
|
21.07
|
21.17
|
3634
|
|
9/4/2012
|
21.34
|
21.45
|
21.26
|
21.30
|
1131
|
|
8/31/2012
|
21.08
|
21.22
|
20.93
|
21.11
|
1977
|
|
8/30/2012
|
21.11
|
21.15
|
20.93
|
21.00
|
1625
|
|
8/29/2012
|
21.51
|
21.51
|
21.25
|
21.35
|
4030
|
