$15.23 -0.62 (%) iSh MSCI RU Cap Shs - NYSEARCA

Nov. 28, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
9/18/201223.8523.8523.5623.66187,015
9/17/201224.1924.2623.7623.80145,180
9/14/201224.0824.4924.0424.24248,227
9/13/201222.7423.7122.6723.62612,212
9/12/201222.8522.9122.7422.86127,006
9/11/201222.5422.8022.5422.74380,362
9/10/201222.5122.6622.4422.48118,195
9/7/201222.3622.5622.3622.56652,666
9/6/201221.3721.9521.3721.91551,192
9/5/201221.1921.1921.0721.17363,371
9/4/201221.3421.4521.2621.30113,090
8/31/201221.0821.2220.9321.11197,618
8/30/201221.1121.1520.9321.00162,450
8/29/201221.5121.5121.2521.35402,986
8/28/201221.6021.7021.5821.6087,047
8/27/201221.7421.8421.6721.70110,965
8/24/201221.7522.0321.6921.90226,567
8/23/201221.9822.0321.6921.72399,953
8/22/201221.6922.0521.6622.00113,951
8/21/201222.0322.1021.7021.75219,301
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
  • Showing 501-600 of 1,016 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center