$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
1/6/201420.8420.8420.6220.62309,515
1/3/201421.3721.3720.9821.03535,521
1/2/201421.6621.7621.1121.151,355,280
12/31/201321.7021.9221.7021.90178,908
12/30/201321.5721.6621.5521.58108,151
12/27/201321.6021.6921.5621.69709,605
12/26/201321.6921.7121.5721.57284,071
12/24/201321.8921.8921.7621.7766,917
12/23/201321.7421.8921.6421.82447,236
12/20/201321.4521.5021.4221.44228,164
12/19/201321.4721.4721.3721.4398,810
12/18/201321.2321.6420.9821.58750,408
12/17/201321.2521.2521.0921.10263,576
12/16/201321.0321.1721.0321.07163,206
12/13/201320.8920.9820.8020.90240,749
12/12/201320.9921.0020.8520.86135,239
12/11/201321.2521.2520.8320.92462,454
12/10/201321.1921.2721.1421.24286,290
12/9/201321.1621.2921.1621.201,754,460
12/6/201320.9221.0320.8821.00484,838
12/5/201320.5520.6020.4320.44274,874
12/4/201320.6120.8620.5420.78354,320
12/3/201320.8220.8520.6620.81504,609
12/2/201321.1321.1620.8320.91502,198
11/29/201321.1921.3521.1021.28384,020
11/27/201321.2021.3621.1721.35405,368
11/26/201321.3621.5321.3321.50522,931
11/25/201321.6721.7021.5321.56207,020
11/22/201321.8621.9821.8221.94243,961
11/21/201321.5321.7521.4621.721,220,590
11/20/201321.8121.8421.4921.53266,768
11/19/201321.9121.9421.7221.76163,274
11/18/201322.0422.2321.9922.001,118,970
11/15/201321.7121.8921.7121.78643,981
11/14/201321.6821.8221.6021.80303,169
11/13/201321.2421.4921.2021.48172,213
11/12/201321.7221.7321.4921.55829,966
11/11/201321.6721.6721.4621.461,396,780
11/8/201321.7721.8621.6521.86244,257
11/7/201322.3322.3321.9021.93189,367
11/6/201322.2122.2622.1522.17166,808
11/5/201322.2522.3122.0422.04487,099
11/4/201322.5522.5522.3322.47305,552
11/1/201322.5022.5022.2722.34259,938
10/31/201322.4422.4822.3422.36385,663
10/30/201322.6622.6622.3722.48153,936
10/29/201322.6722.7022.5722.60108,767
10/28/201322.6722.7422.6422.69177,129
10/25/201322.6422.7522.6022.75335,968
10/24/201322.8222.8222.5922.61200,881
10/23/201322.8622.8622.5822.59258,847
10/22/201323.0623.1823.0523.09103,390
10/21/201323.1223.1223.0023.05544,972
10/18/201323.0823.1523.0423.04539,399
10/17/201322.6522.9222.6322.92255,569
10/16/201322.9022.9822.8722.94124,241
10/15/201322.7322.8522.6122.61264,030
10/14/201322.4022.7922.3722.77220,061
10/11/201322.4422.6522.4122.64198,491
10/10/201322.6122.7822.5622.77247,803
10/9/201322.2422.3722.1622.311,264,680
10/8/201322.3522.4522.1522.15614,818
10/7/201321.8322.0921.8221.99381,390
10/4/201321.8722.0821.8622.08384,368
10/3/201321.8621.8921.6421.77379,839
10/2/201321.7021.9221.5921.921,276,660
10/1/201321.8122.1221.7922.11758,080
9/30/201321.5721.6821.5321.62535,567
9/27/201321.9621.9721.8621.9187,115
9/26/201322.1322.2621.9922.15258,407
9/25/201322.2222.3322.0922.16651,782
9/24/201322.1222.2422.0822.11695,417
9/23/201322.1722.3122.1622.24441,517
9/20/201322.5222.5222.2922.30233,929
9/19/201322.7022.7522.5122.641,445,110
9/18/201322.0822.9721.8422.93571,982
9/17/201321.9622.0621.9422.02293,466
9/16/201321.9922.0521.9321.99535,243
9/13/201321.3321.6121.3121.601,507,510
9/12/201321.4221.5121.3621.41231,970
9/11/201321.4421.5921.4121.56576,427
9/10/201321.2921.4421.2221.39578,084
9/9/201321.1321.4021.1221.32565,181
9/6/201320.9821.0020.5820.76479,206
9/5/201320.2920.6520.2920.58916,482
9/4/201319.8620.0419.8119.992,080,980
9/3/201319.8919.8919.7119.78334,240
8/30/201319.8319.8419.6519.763,310,450
8/29/201320.0020.0019.7719.77380,606
8/28/201319.8520.0419.8019.84453,974
8/27/201319.9820.0919.8719.89314,489
8/26/201320.3120.3520.1120.17164,872
8/23/201320.4220.5020.3220.46324,084
8/22/201320.3420.4420.3320.4091,569
8/21/201320.1220.2019.9820.00355,869
8/20/201320.0820.2720.0620.2282,258
8/19/201320.2520.3120.1020.12318,926
8/16/201320.1720.3320.1520.181,536,160
8/15/201320.4020.4320.1320.40616,399
8/14/201320.6020.7020.6020.651,690,680
  • Showing 201-300 of 993 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center