ISHARES MSCI RUSSIA CAPPED IND $22.17

up +0.29


21/5/2013 04:21 PM  |  NYSEARCA : ERUS  |  Industries :
Type:

ERUS historical data

Date Open High Low Close Volume
3/9/2012 26.02 26.22 25.95 26.07 601
3/8/2012 25.95 26.08 25.77 26.07 4709
3/7/2012 25.36 25.49 25.20 25.40 595
3/6/2012 25.33 25.33 24.85 24.89 4629
3/5/2012 26.73 26.75 26.43 26.61 926
3/2/2012 26.31 26.74 26.31 26.72 2657
3/1/2012 26.11 26.50 26.11 26.50 930
2/29/2012 26.27 26.53 26.11 26.11 893
2/28/2012 25.95 26.36 25.87 26.29 3229
2/27/2012 26.24 26.48 26.05 26.36 548
2/24/2012 26.11 26.39 26.11 26.22 877
2/23/2012 25.06 25.16 24.87 25.11 460
2/22/2012 24.86 24.91 24.68 24.85 636
2/21/2012 25.07 25.14 24.90 25.07 406
2/17/2012 25.08 25.18 25.00 25.18 266
2/16/2012 24.80 25.26 24.75 25.19 600
2/15/2012 25.17 25.22 24.84 24.86 765
2/14/2012 24.94 24.97 24.65 24.82 1511
2/13/2012 24.98 25.14 24.91 25.08 266
2/10/2012 24.34 24.44 24.13 24.40 1425
2/9/2012 24.91 24.98 24.78 24.94 167
2/8/2012 24.97 25.21 24.97 25.16 746
2/7/2012 24.92 25.26 24.78 25.26 566
2/6/2012 24.82 25.02 24.82 24.99 1322
2/3/2012 24.77 25.10 24.76 25.10 247
2/2/2012 24.44 24.61 24.40 24.40 585
2/1/2012 24.36 24.66 24.34 24.51 350
1/31/2012 24.02 24.07 23.75 23.89 1033
1/30/2012 23.50 23.75 23.50 23.75 632
1/27/2012 23.81 24.19 23.79 24.16 935
1/26/2012 23.97 23.98 23.78 23.78 477
1/25/2012 23.35 23.87 23.29 23.86 171
1/24/2012 23.04 23.25 22.97 23.25 1442
1/23/2012 23.07 23.26 23.02 23.15 754
1/20/2012 22.76 22.86 22.61 22.86 563
1/19/2012 22.92 23.08 22.81 22.95 301
1/18/2012 22.71 22.91 22.69 22.91 209
1/17/2012 22.35 22.50 22.27 22.28 1066
1/13/2012 21.97 21.97 21.79 21.88 177
1/12/2012 22.23 22.26 22.03 22.03 315
1/11/2012 22.12 22.22 21.94 22.17 623
1/10/2012 22.29 22.31 22.15 22.17 341
1/9/2012 21.54 21.62 21.44 21.55 2560
1/6/2012 21.65 21.65 21.33 21.33 614
1/5/2012 21.49 21.58 21.29 21.43 2853
1/4/2012 21.65 21.84 21.61 21.79 162
1/3/2012 21.66 21.82 21.57 21.76 540
12/30/2011 20.91 20.91 20.65 20.91 1197
12/29/2011 20.42 20.63 20.41 20.55 338
12/28/2011 20.74 20.74 20.51 20.59 962
12/27/2011 20.92 21.13 20.86 20.98 620
12/23/2011 21.00 21.12 20.90 21.09 131
12/22/2011 20.93 21.04 20.82 21.04 684
12/21/2011 20.77 20.95 20.66 20.92 1319
12/20/2011 20.87 21.10 20.80 20.97 846
12/19/2011 20.40 20.40 20.07 20.07 1637
12/16/2011 20.58 20.67 20.49 20.66 236
12/15/2011 20.74 20.81 20.65 20.69 1852
12/14/2011 20.33 20.40 20.02 20.05 636
12/13/2011 20.48 20.72 20.02 20.06 613
12/12/2011 20.43 20.43 19.85 20.04 562
12/9/2011 21.18 21.20 20.96 21.09 4107
12/8/2011 22.11 22.14 21.42 21.42 611
12/7/2011 22.04 22.16 21.96 22.16 922
12/6/2011 22.36 22.40 21.94 22.04 1048
12/5/2011 23.45 23.60 23.24 23.49 2918
12/2/2011 23.38 23.38 22.99 23.02 573
12/1/2011 23.30 23.35 23.10 23.26 385
11/30/2011 23.15 23.57 23.06 23.55 1108
11/29/2011 22.11 22.31 21.97 22.16 3666
11/28/2011 22.14 22.31 22.01 22.23 1949
11/25/2011 20.86 21.14 20.86 20.97 105
11/23/2011 21.23 21.25 20.93 20.95 464
11/22/2011 21.26 21.49 21.12 21.35 455
11/21/2011 21.55 21.55 20.90 21.10 958
11/18/2011 22.47 22.54 22.30 22.36 1192
11/17/2011 22.84 22.85 21.92 21.96 752
11/16/2011 22.96 23.27 22.82 22.91 475
11/15/2011 23.02 23.26 22.71 23.19 748
11/14/2011 23.24 23.24 22.97 23.11 1212
11/11/2011 23.11 23.35 23.08 23.33 907
11/10/2011 23.21 23.21 22.75 22.94 877
11/9/2011 22.85 22.86 22.12 22.22 1179
11/8/2011 23.69 24.13 23.66 24.13 240
11/7/2011 23.41 23.78 23.33 23.70 1252
11/4/2011 23.32 23.61 22.97 23.47 3859
11/3/2011 23.06 23.53 22.86 23.43 1042
11/2/2011 22.72 22.98 22.55 22.92 2842
11/1/2011 21.85 22.37 21.80 22.15 1083
10/31/2011 23.46 23.48 23.20 23.20 1384
10/28/2011 23.87 24.34 23.83 24.28 326
10/27/2011 24.10 24.71 23.81 24.50 611
10/26/2011 23.17 23.25 22.78 23.06 340
10/25/2011 22.42 22.42 22.07 22.20 627
10/24/2011 22.13 22.83 22.13 22.70 338
10/21/2011 21.39 21.74 21.39 21.74 95
10/20/2011 20.85 20.99 20.66 20.93 1112
10/19/2011 21.02 21.50 20.90 21.01 11735
10/18/2011 21.03 21.52 20.84 21.52 763
10/17/2011 21.12 21.12 20.76 20.76 294
Marketplace
Trading Center