iShares MSCI Russia Capped Index $17.78

up +0.41


17/4/2014 12:35 PM  |  NYSEARCA : ERUS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
7/1/201319.3319.4019.2619.352,380,400
6/28/201319.0619.3019.0019.21106,657
6/27/201319.0319.1518.9919.06127,527
6/26/201319.5319.7019.4519.58452,549
6/25/201319.4819.5219.2919.46261,999
6/24/201319.3119.5219.0819.33177,669
6/21/201319.4519.6719.1719.53477,985
6/20/201319.5519.5518.9219.011,230,930
6/19/201320.2020.2019.6819.68170,042
6/6/201319.8120.2119.7520.21237,962
6/5/201320.2120.2819.9119.94971,779
6/4/201320.5620.6820.2720.421,140,420
6/3/201320.4920.6920.3620.66461,325
5/31/201320.5520.7320.2320.23291,221
5/30/201320.8321.0720.8220.99167,211
5/29/201321.0921.1420.9521.01197,245
5/28/201321.8321.8321.3321.39179,279
5/24/201321.4821.6021.3721.58259,257
5/23/201321.6121.7921.5821.78209,580
5/22/201322.4722.7722.1922.24299,470
5/21/201322.1122.2722.0722.17252,807
5/20/201321.7721.9921.7721.88246,398
5/17/201321.6221.6721.5721.64241,436
5/16/201321.4021.4421.2421.28210,955
5/15/201321.4921.5921.4421.57439,937
5/14/201321.8221.8921.7121.781,032,250
5/13/201321.8921.9021.6621.74221,895
5/10/201321.9922.0621.8422.02993,802
5/9/201322.1322.3222.0822.15253,090
5/8/201322.1322.3422.0722.33173,722
5/7/201322.1722.2122.0922.18162,667
5/6/201321.8321.9721.8321.87197,249
5/3/201321.7421.9321.7121.86637,374
5/2/201321.1121.4621.0921.451,485,130
5/1/201321.2721.2720.9420.98220,150
4/30/201321.1121.3421.0921.33468,264
4/29/201320.9020.9820.8220.96229,905
4/26/201320.7620.8620.6820.84200,910
4/25/201320.9420.9820.8220.88268,453
4/24/201320.6320.8820.6120.81101,592
4/23/201320.0720.1519.9820.15130,613
4/22/201320.0420.1219.8720.09380,613
4/19/201320.1020.2119.9920.15164,273
4/18/201320.2220.2319.9720.14291,237
4/17/201320.2120.2119.9320.021,420,060
4/16/201320.6720.7020.4620.63912,868
4/15/201320.7420.7720.2820.351,189,800
4/12/201321.2821.3521.1521.33290,328
4/11/201321.4921.5721.4221.53302,816
4/10/201321.7721.9121.7021.81193,041
4/9/201321.5521.7721.4721.71337,358
4/8/201321.3221.4721.2021.46582,234
4/5/201320.9721.3120.9521.28380,729
4/4/201321.3621.4521.2021.42500,398
4/3/201321.3921.4520.9821.041,972,520
4/2/201321.7321.7321.4821.521,209,930
4/1/201321.9921.9921.6621.72832,059
3/28/201321.8821.9921.8021.9955,346
3/27/201321.6021.8321.5921.83144,362
3/26/201321.7821.8621.6821.86826,828
3/25/201322.1922.2021.8121.95514,084
3/22/201322.2722.2722.0422.19335,256
3/21/201322.3622.3822.2522.28325,210
3/20/201322.3322.4022.2622.30377,833
3/19/201322.3522.4321.9022.06236,669
3/18/201322.3922.5622.3022.41319,406
3/15/201323.1423.1423.0223.02273,987
3/14/201322.9123.0722.9123.02180,036
3/13/201323.0723.0722.8222.87450,965
3/12/201323.0223.1022.9122.94593,106
3/11/201323.0923.1523.0523.11242,254
3/8/201323.2123.3623.1423.34124,144
3/7/201322.8422.9822.8422.97123,545
3/6/201322.9123.0522.8122.992,288,130
3/5/201322.7222.8622.6822.811,678,300
3/4/201322.3722.4822.2722.47238,663
3/1/201322.6522.7722.5222.632,489,200
2/28/201322.9122.9922.7522.76596,159
2/27/201322.8023.1422.8023.09283,271
2/26/201322.9123.0122.7322.90295,936
2/25/201323.3823.4422.7422.80909,960
2/22/201323.2323.2623.0823.26117,227
2/21/201323.1323.1423.0023.12405,279
2/20/201323.6923.7023.2723.29379,326
2/19/201323.7523.8223.6723.82656,878
2/15/201323.5723.5723.3723.461,201,050
2/14/201323.6123.8023.6023.79952,153
2/13/201324.0424.1023.9123.991,517,170
2/12/201323.6723.7523.5823.65247,149
2/11/201323.6923.7223.6023.71166,350
2/8/201323.7223.8423.7123.77207,571
2/7/201323.9123.9523.5923.71395,239
2/6/201324.0724.0923.9224.041,816,820
2/5/201324.2124.3624.1724.31357,576
2/4/201324.2124.2224.0024.05508,381
2/1/201324.4524.5924.3324.55468,883
1/31/201324.1324.4224.1324.39314,889
1/30/201324.2724.3124.1824.24214,576
1/29/201324.3424.5524.3324.50198,559
1/28/201324.5824.6224.4824.531,306,190
Trading Center