$10.84 -0.63 (%) iSh MSCI RU Cap Shs - NYSEARCA

Dec. 18, 2014 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
8/13/201320.4320.5420.3520.48540,148
8/12/201320.0520.2620.0520.252,330,100
8/9/201320.0520.2120.0520.09163,190
8/8/201319.7620.0019.7419.96155,777
8/7/201319.8019.8419.6919.78238,222
8/6/201320.0020.0019.7619.80359,378
8/5/201320.2320.2620.1920.25125,246
8/2/201320.2320.3720.2220.281,039,080
8/1/201320.2520.3620.1720.28895,342
7/31/201320.0020.2219.9320.00208,693
7/30/201320.3320.3320.0820.14121,185
7/29/201320.4220.4720.3820.41459,133
7/26/201320.6220.6820.4020.60231,741
7/25/201320.6220.8020.5320.79831,953
7/24/201320.9820.9820.7620.84112,672
7/23/201321.2521.2721.0221.10200,610
7/22/201321.1221.1921.0421.091,259,900
7/19/201321.2121.2621.0521.16105,535
7/18/201320.9521.1020.8020.95321,865
7/17/201321.1321.4421.1321.40128,201
7/16/201320.8620.9220.7520.89165,666
7/15/201320.5620.6720.5320.63197,181
7/12/201320.3520.4620.3020.46186,980
7/11/201320.0120.2819.9920.24545,347
7/10/201319.4619.4919.2919.42325,121
7/9/201319.4919.5619.4219.53125,185
7/8/201319.3719.4319.3319.38145,977
7/5/201319.4119.4419.2419.44363,923
7/3/201319.1019.3619.1019.27169,644
7/2/201319.3519.3619.0419.131,461,960
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
6/18/201320.3720.4920.3520.44127,440
6/17/201320.3220.4320.2120.33281,815
6/14/201320.0020.1419.8919.92192,798
6/13/201319.3519.8619.3019.85295,654
6/12/201319.6719.6819.3319.39417,829
6/11/201319.5119.6119.4319.53127,185
6/10/201320.1920.1919.9219.97247,673
6/7/201320.2520.3520.1120.16206,539
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
  • Showing 301-400 of 1,030 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center