$18.03 -0.10 (%) iSh MSCI RU Cap Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
1/25/201324.3924.4624.3324.43310,547
1/24/201324.1624.3324.1424.19320,067
1/23/201324.1324.2224.0424.10165,450
1/22/201323.9424.0623.9124.02209,092
1/18/201324.2324.2324.0724.14380,145
1/17/201323.9524.0923.9123.97223,913
1/16/201323.7923.8423.6923.78867,192
1/15/201323.7623.8723.7323.87257,054
1/14/201324.0024.0723.8924.01193,461
1/11/201323.8423.8423.6123.64173,221
1/10/201323.7323.8823.6223.81341,242
1/9/201323.6123.7723.6123.67177,123
1/8/201323.7723.8023.6323.65344,869
1/7/201323.9424.0023.8323.93241,769
1/4/201324.0524.2523.9724.24913,963
1/3/201323.9524.3223.9524.06261,567
1/2/201323.9924.2823.9624.24466,619
12/31/201223.3023.7023.1423.65161,564
12/28/201223.0123.2722.9823.24257,701
12/27/201223.0623.2222.9223.15203,250
12/26/201223.0323.1122.9322.98196,943
12/24/201222.8722.9422.7722.7984,908
12/21/201222.7822.9122.7022.90384,245
12/20/201222.9923.1522.9523.15267,601
12/19/201222.9122.9122.7222.72582,300
12/18/201222.6922.9722.6822.96211,758
12/17/201222.4822.7022.4822.67240,054
12/14/201222.6022.6922.5022.50649,095
12/13/201222.6022.7422.4922.51266,513
12/12/201222.7923.0322.7122.82298,126
12/11/201222.4522.5922.4522.5856,859
12/10/201222.3022.5422.2822.43162,065
12/7/201222.1722.3122.0622.28163,781
12/6/201222.1422.1922.0022.13185,996
12/5/201222.1522.3222.1122.14254,854
12/4/201221.7721.9221.7521.82168,475
12/3/201221.8921.9321.7521.7861,979
11/30/201221.6821.7621.6021.7184,823
11/29/201221.4121.4921.2821.44219,607
11/28/201221.1321.4321.0221.42129,852
11/27/201221.4721.4821.3121.32235,376
11/26/201221.6121.7521.5921.74345,980
11/23/201221.6521.9021.6321.9048,088
11/21/201221.5621.5921.4621.5773,987
11/20/201221.2921.3921.2121.34120,182
11/19/201221.2221.4021.1821.40298,510
11/16/201220.8321.0720.6821.02194,651
11/15/201220.8020.8920.6720.75298,020
11/14/201220.7220.7520.3520.39547,833
11/13/201220.6720.8720.6320.70378,027
11/12/201221.2221.3621.1021.251,418,650
11/9/201221.0421.3621.0121.201,247,930
11/8/201221.1321.3120.9420.94386,134
11/7/201221.6221.6321.2221.27440,369
11/6/201221.9022.1221.8422.01302,762
11/5/201221.7021.8721.6421.85471,288
11/2/201221.8621.9121.5621.67197,399
11/1/201221.6221.8321.6021.7978,222
10/31/201221.7421.8421.4921.59128,495
10/26/201221.8721.9421.7321.84666,983
10/25/201222.2022.2021.8922.12183,737
10/24/201222.2622.2621.9221.961,033,140
10/23/201222.3522.3522.0422.192,621,650
10/22/201222.7022.8222.5722.82218,229
10/19/201222.8022.8022.4222.51382,113
10/18/201222.8823.0922.8322.93283,592
10/17/201222.9923.0822.9323.01146,234
10/16/201222.5722.7222.5522.62391,363
10/15/201222.3022.5022.2422.48287,070
10/12/201222.3222.4322.1922.32152,876
10/11/201222.7122.7122.4822.52132,794
10/10/201222.6022.6022.2722.36467,112
10/9/201222.7422.8222.4822.57368,373
10/8/201222.6722.8422.6722.82728,814
10/5/201223.1223.1422.7422.82147,981
10/4/201222.6422.9322.5322.93332,113
10/3/201222.8922.9122.5822.63219,152
10/2/201223.0723.0922.8222.91869,492
10/1/201222.8823.2422.8422.88480,333
9/28/201222.5722.8022.4222.571,478,870
9/27/201222.5322.9022.4722.88462,499
9/26/201222.6122.6122.2422.34272,708
9/25/201223.2023.2222.6022.60677,728
9/24/201222.9523.3022.9323.221,360,020
9/21/201223.4223.4423.1523.18163,032
9/20/201222.9723.3022.8723.28221,733
9/19/201223.2423.3623.1023.23208,578
  • Showing 401-500 of 968 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center