iShares MSCI Russia Capped ETF New Historical Stock Prices

(ETF)
ERUS 
$30.095
*  
0.385
1.26%
Get ERUS Alerts
*Delayed - data as of Jul. 21, 2017 14:46 ET  -  Find a broker to begin trading ERUS now


Community Rating:
View:    ERUS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46 30.27 30.34 30.029 30.095 233,509
07/20/2017 30.56 30.62 30.43 30.48 201,671
07/19/2017 30.38 30.62 30.3 30.61 171,642
07/18/2017 30.04 30.11 29.9 30.05 252,697
07/17/2017 30.07 30.17 30.04 30.11 209,642
07/14/2017 30.19 30.42 30.17 30.41 464,303
07/13/2017 29.65 29.99 29.65 29.96 623,328
07/12/2017 29.65 29.98 29.53 29.87 571,548
07/11/2017 28.99 29.18 28.97 29.1 317,370
07/10/2017 28.93 29.21 28.93 29.16 805,299
07/07/2017 28.83 28.99 28.69 28.87 516,598
07/06/2017 29.01 29.05 28.68 28.82 1,680,486
07/05/2017 28.91 29.01 28.7 28.83 362,401
07/03/2017 28.76 28.94 28.76 28.89 353,687
06/30/2017 28.7 28.92 28.56 28.8 309,398
06/29/2017 28.71 28.76 28.25 28.39 508,138
06/28/2017 28.55 28.8463 28.43 28.81 498,803
06/27/2017 28.52 28.71 28.27 28.33 582,722
06/26/2017 28.48 28.48 28.19 28.37 482,974
06/23/2017 28.14 28.35 28.06 28.33 578,673
06/22/2017 27.81 28.0047 27.66 27.82 420,312
06/21/2017 27.81 27.9 27.18 27.34 444,885
06/20/2017 28.13 28.13 27.76 27.81 1,646,307
06/19/2017 28.55 28.69 28.47 28.59 459,716
06/16/2017 28.63 28.63 28.23 28.43 529,609
06/15/2017 28.18 28.45 27.9801 28.38 853,323
06/14/2017 29.24 29.3 28.47 28.51 621,430
06/13/2017 29.46 29.61 29.38 29.54 540,178
06/12/2017 29.49 29.51 29.23 29.4 689,971
06/09/2017 29.36 29.55 29.25 29.38 714,724
06/08/2017 29.24 29.45 29.2 29.36 1,559,194
06/07/2017 29.8 29.81 29.24 29.36 410,968
06/06/2017 29.64 29.96 29.61 29.88 425,510
06/05/2017 29.71 29.85 29.67 29.79 440,485
06/02/2017 29.73 29.95 29.605 29.9 376,744
06/01/2017 29.6 29.83 29.49 29.7 739,272
05/31/2017 30.2 30.2 29.84 29.95 575,724
05/30/2017 30.73 30.87 30.65 30.86 365,349
05/26/2017 30.53 30.82 30.43 30.82 410,085
05/25/2017 31.2 31.25 30.57 30.58 926,977
05/24/2017 30.87 31.21 30.84 31.17 317,054
05/23/2017 31.23 31.34 31.06 31.31 304,306
05/22/2017 30.75 31 30.68 30.93 204,111
05/19/2017 31.04 31.05 30.76 30.85 420,447
05/18/2017 30.53 30.82 30.335 30.69 487,986
05/17/2017 31.44 31.58 31.16 31.19 519,831
05/16/2017 31.87 31.99 31.78 31.85 403,762
05/15/2017 31.74 32.02 31.74 32 453,176
05/12/2017 31.31 31.4 31.13 31.39 367,260
05/11/2017 31.63 31.65 31.35 31.62 257,298
05/10/2017 31.45 31.78 31.4 31.66 366,726
05/09/2017 31.08 31.4 31.05 31.07 158,183
05/08/2017 30.97 31.29 30.88 30.93 261,346
05/05/2017 30.53 31.04 30.53 31.03 234,023
05/04/2017 31.2 31.2 30.55 30.56 338,587
05/03/2017 31.48 31.55 31.24 31.29 230,971
05/02/2017 32.34 32.34 31.84 31.88 247,065
05/01/2017 32.08 32.165 32.03 32.07 199,821
04/28/2017 31.97 32.0805 31.88 32.01 347,467
04/27/2017 32.01 32.01 31.65 31.97 360,080
04/26/2017 31.92 32.21 31.89 31.89 355,601
04/25/2017 32.11 32.33 32.035 32.25 355,207
04/24/2017 31.79 32 31.76 31.92 313,989
04/21/2017 31.06 31.16 30.85 31.07 282,956
04/20/2017 30.68 31.035 30.57 30.95 249,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ERUS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio