$16.50 +0.30 (%) iSh MSCI RU Cap Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERUS historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 993 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center