$16.97 +0.60 (%) iSh MSCI RU Cap Shs - NYSEARCA

Oct. 30, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 996 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center