iSh MSCI RU Cap Shs  $19.51

up +0.27


21/8/2014 04:00 PM  |  NYSEARCA : ERUS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
8/20/201221.4921.6921.3521.66295,880
8/17/201221.9321.9321.6221.8476,910
8/16/201221.8222.0721.7322.0481,835
8/15/201221.7121.9621.6321.90208,254
8/14/201222.0322.1121.9121.99193,894
8/13/201222.0222.1121.7621.90308,389
8/10/201221.5821.9821.5521.96221,669
8/9/201221.9022.0521.8822.00111,658
8/8/201221.8422.1421.8422.0247,593
8/7/201222.0322.2021.9921.99315,810
8/6/201221.8321.9321.7121.73443,511
8/3/201221.0921.4121.0921.33159,593
8/2/201220.6020.8020.4120.55843,043
8/1/201221.1021.1220.7720.82738,934
7/31/201221.0921.1620.9320.94123,296
7/30/201221.4021.4821.3121.3460,426
7/27/201220.9321.6020.9321.58755,359
7/26/201220.6320.7620.5220.7158,150
7/25/201220.3120.3120.0220.23534,758
7/24/201220.2620.2619.7219.9228,540
7/23/201220.2920.3820.0220.3068,715
7/20/201221.1821.2521.0921.13101,175
7/19/201221.5621.6421.4621.5378,027
7/18/201221.0521.2721.0521.2353,055
7/17/201221.2221.8420.9921.2972,085
7/16/201220.8720.9920.7620.9449,524
7/13/201220.5920.9020.5920.8462,140
7/12/201220.4220.6320.3520.5473,671
7/11/201220.4920.7120.4520.6449,565
7/10/201220.9020.9520.4120.45153,279
7/9/201220.5220.6920.4520.5940,482
7/6/201220.6520.8320.5720.77522,348
7/5/201221.2221.3921.1021.17157,696
7/3/201221.2921.6021.2921.53379,025
7/2/201220.6820.9520.6820.95112,248
6/29/201220.3820.7220.3820.69109,327
6/28/201219.6719.7319.4019.6895,852
6/27/201219.8320.0019.8219.93131,933
6/26/201219.7019.7819.4719.71462,222
6/25/201219.3819.4119.2519.32446,897
6/22/201219.6819.7419.5919.6920,282
6/21/201220.3620.3619.3819.40584,647
6/20/201220.9321.0020.7120.75145,635
6/19/201221.1221.3621.0921.2360,017
6/18/201220.9221.2820.9221.0947,914
6/15/201220.7624.7820.7621.2163,310
6/14/201220.3120.6820.2720.64577,747
6/13/201220.2520.6220.2520.35129,256
6/12/201220.4020.5420.2520.54178,408
6/11/201220.5820.6920.0020.06210,507
6/8/201220.0920.4720.0820.4089,274
6/7/201220.6020.6820.2120.23743,904
6/6/201219.8320.1919.8320.19345,932
6/5/201219.3719.5019.3319.43591,315
6/4/201219.2319.4919.2319.40749,472
6/1/201218.9019.1418.8118.9669,513
5/31/201219.5219.5219.1219.4251,597
5/30/201219.6919.7719.5219.73157,926
5/29/201220.2320.3019.9820.20194,043
5/25/201219.6619.7119.4919.4971,631
5/24/201219.8219.8219.5319.6954,013
5/23/201219.5819.7319.1319.73314,361
5/22/201220.3020.4519.9720.19147,546
5/21/201220.0820.4320.0520.43320,537
5/18/201220.0620.2019.4919.60177,338
5/17/201220.3320.3819.8019.85287,301
5/16/201220.9821.1420.6520.87193,314
5/15/201221.1321.2920.9521.0374,604
5/14/201221.5921.5921.1521.1517,287
5/11/201221.9022.2521.9021.97186,049
5/10/201222.3722.4522.0822.13112,600
5/9/201221.5621.8521.4121.72148,534
5/8/201222.1322.1421.7322.13100,372
5/7/201221.9922.2621.9922.1880,210
5/4/201222.5522.5722.0822.29495,197
5/3/201223.4423.4423.1123.2134,660
5/2/201223.8023.8023.4123.44129,852
5/1/201223.9024.3123.8224.0165,789
4/30/201224.0524.1223.8023.9756,913
4/27/201223.9224.0623.8223.91115,104
4/26/201223.5623.8023.4823.73215,766
4/25/201223.9323.9323.6323.9190,721
4/24/201223.5223.7323.5023.6563,098
4/23/201223.6323.7423.4723.70277,835
4/20/201224.3124.4524.2524.2860,926
4/19/201224.2324.3023.9224.03144,506
4/18/201223.7223.8123.6923.7954,533
4/17/201223.6724.0223.6424.0215,758
4/16/201224.2224.2523.6823.8174,373
4/13/201224.3724.4424.2424.3423,768
4/12/201224.0624.4524.0124.4238,362
4/11/201224.4824.4824.0224.06195,752
4/10/201224.2424.2923.5623.60196,653
4/9/201224.0124.3523.9224.1744,136
4/5/201224.4624.8724.4024.6937,992
4/4/201224.5524.7824.4924.72118,518
4/3/201225.4725.5825.0525.16264,312
4/2/201224.7325.3124.5825.2269,290
3/30/201224.8524.9024.6324.88202,937
3/29/201224.3924.7124.1024.5694,991
Trading Center