iSh MSCI RU Cap Shs  $18.30

down -0.42


29/8/2014 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
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
3/28/201224.9425.0124.4824.74190,181
3/27/201225.7025.7025.3825.4756,021
3/26/201225.8425.9725.7525.9180,396
3/23/201224.9025.4324.6825.4147,025
3/22/201224.9825.0024.7624.84135,583
3/21/201225.2425.4825.2225.4658,012
3/20/201225.4225.5425.2825.4691,017
3/19/201225.9826.2425.9126.0982,502
3/16/201226.4726.5426.3726.42106,532
3/15/201226.6726.6726.4526.5790,746
3/14/201226.5626.6626.2126.32397,335
3/13/201226.0726.5226.0726.50182,038
3/12/201226.0126.1125.8425.98485,366
3/9/201226.0226.2225.9526.0760,090
3/8/201225.9526.0825.7726.07470,804
3/7/201225.3625.4925.2025.4059,441
3/6/201225.3325.3324.8524.89462,887
3/5/201226.7326.7526.4326.6192,602
3/2/201226.3126.7426.3126.72265,681
3/1/201226.1126.5026.1126.5093,146
2/29/201226.2726.5326.1126.1189,218
2/28/201225.9526.3625.8726.29322,886
2/27/201226.2426.4826.0526.3654,764
2/24/201226.1126.3926.1126.2287,635
2/23/201225.0625.1624.8725.1146,000
2/22/201224.8624.9124.6824.8563,508
2/21/201225.0725.1424.9025.0740,568
2/17/201225.0825.1825.0025.1826,517
2/16/201224.8025.2624.7525.1959,966
2/15/201225.1725.2224.8424.8676,454
2/14/201224.9424.9724.6524.82151,091
2/13/201224.9825.1424.9125.0826,563
2/10/201224.3424.4424.1324.40142,432
2/9/201224.9124.9824.7824.9416,682
2/8/201224.9725.2124.9725.1674,516
2/7/201224.9225.2624.7825.2656,502
2/6/201224.8225.0224.8224.99132,104
2/3/201224.7725.1024.7625.1024,604
2/2/201224.4424.6124.4024.4058,499
2/1/201224.3624.6624.3424.5134,963
1/31/201224.0224.0723.7523.89103,206
1/30/201223.5023.7523.5023.7563,121
1/27/201223.8124.1923.7924.1693,461
1/26/201223.9723.9823.7823.7847,625
1/25/201223.3523.8723.2923.8617,017
1/24/201223.0423.2522.9723.25144,121
1/23/201223.0723.2623.0223.1575,376
1/20/201222.7622.8622.6122.8656,245
1/19/201222.9223.0822.8122.9530,077
1/18/201222.7122.9122.6922.9120,833
1/17/201222.3522.5022.2722.28106,530
1/13/201221.9721.9721.7921.8817,685
1/12/201222.2322.2622.0322.0331,458
1/11/201222.1222.2221.9422.1762,262
1/10/201222.2922.3122.1522.1734,038
1/9/201221.5421.6221.4421.55255,917
1/6/201221.6521.6521.3321.3361,344
1/5/201221.4921.5821.2921.43285,293
1/4/201221.6521.8421.6121.7916,121
1/3/201221.6621.8221.5721.7654,000
12/30/201120.9120.9120.6520.91119,674
12/29/201120.4220.6320.4120.5533,740
12/28/201120.7420.7420.5120.5996,146
12/27/201120.9221.1320.8620.9861,978
12/23/201121.0021.1220.9021.0913,005
12/22/201120.9321.0420.8221.0468,340
12/21/201120.7720.9520.6620.92131,871
12/20/201120.8721.1020.8020.9784,504
12/19/201120.4020.4020.0720.07163,631
12/16/201120.5820.6720.4920.6623,542
12/15/201120.7420.8120.6520.69185,193
12/14/201120.3320.4020.0220.0563,515
12/13/201120.4820.7220.0220.0661,264
12/12/201120.4320.4319.8520.0456,168
12/9/201121.1821.2020.9621.09410,692
12/8/201122.1122.1421.4221.4261,011
12/7/201122.0422.1621.9622.1692,177
12/6/201122.3622.4021.9422.04104,795
12/5/201123.4523.6023.2423.49291,794
12/2/201123.3823.3822.9923.0257,248
12/1/201123.3023.3523.1023.2638,474
11/30/201123.1523.5723.0623.55110,755
11/29/201122.1122.3121.9722.16366,529
11/28/201122.1422.3122.0122.23194,885
11/25/201120.8621.1420.8620.9710,434
11/23/201121.2321.2520.9320.9546,332
11/22/201121.2621.4921.1221.3545,442
11/21/201121.5521.5520.9021.1095,725
11/18/201122.4722.5422.3022.36119,117
11/17/201122.8422.8521.9221.9675,178
11/16/201122.9623.2722.8222.9047,444
11/15/201123.0223.2622.7123.1974,775
11/14/201123.2423.2422.9723.11121,187
11/11/201123.1123.3523.0823.3390,684
Trading Center