iShares MSCI Russia Capped Index Fund Historical Stock Prices

(ETF)
ERUS 
$19.52
*  
0.37
1.93%
Get ERUS Alerts
*Delayed - data as of Jul. 24, 2014 14:13 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:13  19.24  19.58  19.21  19.52 474,765
07/23/2014 19.3 19.34 19.14 19.15 568,442
07/22/2014 19.35 19.41 19.24 19.25 562,623
07/21/2014 19.1 19.1 18.79 19.06 472,017
07/18/2014 19.08 19.5 19.06 19.5 390,882
07/17/2014 19.62 19.76 19.01 19.1 840,755
07/16/2014 20.22 20.51 20.22 20.47 254,826
07/15/2014 20.48 20.48 20.17 20.21 220,031
07/14/2014 20.43 20.49 20.3 20.4 763,605
07/11/2014 20.52 20.58 20.49 20.56 180,868
07/10/2014 20.48 20.68 20.35 20.59 213,092
07/09/2014 20.7 20.97 20.7 20.96 200,514
07/08/2014 20.78 20.78 20.51 20.63 683,444
07/07/2014 20.49 20.62 20.447 20.62 152,221
07/03/2014 20.56 20.69 20.51 20.69 168,570
07/02/2014 20.53 20.67 20.49 20.67 966,191
07/01/2014 20.29 20.29 20.12 20.13 1,623,937
06/30/2014 20.26 20.3 20.12 20.23 312,913
06/27/2014 20.44 20.54 20.41 20.54 238,377
06/26/2014 20.45 20.4955 20.34 20.46 120,319
06/25/2014 20.61 20.68 20.5 20.64 477,134
06/24/2014 20.89 21.18 20.88 20.89 1,009,029
06/23/2014 20.36 20.56 20.21 20.49 1,388,463
06/20/2014 20.39 20.39 20.13 20.29 221,901
06/19/2014 20.58 20.69 20.275 20.37 1,741,325
06/18/2014 20.15 20.54 20.131 20.54 416,923
06/17/2014 19.98 20.06 19.82 20.04 461,094
06/16/2014 20.11 20.14 19.96 20.03 610,534
06/13/2014 20.18 20.31 20.02 20.3 226,950
06/12/2014 20.49 20.49 20.1 20.16 259,529
06/11/2014 20.28 20.455 20.18 20.42 292,136
06/10/2014 20.17 20.3 20.09 20.26 274,376
06/09/2014 20.2 20.27 20.1176 20.19 200,830
06/06/2014 20.04 20.186 20.012 20.13 1,942,210
06/05/2014 19.91 20 19.75 19.87 162,846
06/04/2014 19.75 19.84 19.71 19.8 397,746
06/03/2014 19.59 19.8399 19.55 19.75 302,341
06/02/2014 19.77 19.77 19.1601 19.52 213,464
05/30/2014 19.54 19.54 19.35 19.38 285,702
05/29/2014 19.69 19.7501 19.63 19.71 284,693
05/28/2014 19.83 19.96 19.39 19.55 137,112
05/27/2014 19.55 19.56 19.35 19.51 1,049,910
05/23/2014 19.85 20.01 19.85 19.93 156,061
05/22/2014 19.8 19.805 19.59 19.72 228,537
05/21/2014 19.94 19.97 19.7669 19.91 323,740
05/20/2014 19.42 19.74 19.42 19.69 256,162
05/19/2014 19.51 19.68 19.36 19.5 896,468
05/16/2014 18.79 19.07 18.78 19 746,836
05/15/2014 19.15 19.15 18.73 18.82 183,545
05/14/2014 18.89 19.11 18.78 19.04 394,921
05/13/2014 19.06 19.12 18.7 18.79 1,442,813
05/12/2014 18.57 18.67 18.36 18.53 148,939
05/09/2014 18.35 18.4452 18.27 18.3 208,426
05/08/2014 18.64 18.65 18.33 18.43 257,231
05/07/2014 17.96 18.66 17.89 18.4 414,920
05/06/2014 17.47 17.69 17.4 17.5 180,210
05/05/2014 17.2 17.26 17 17.17 104,766
05/02/2014 17.17 17.24 16.99 17.07 239,416
05/01/2014 17.38 17.42 17.2699 17.34 158,945
04/30/2014 17.23 17.38 17.12 17.34 143,722
04/29/2014 17.23 17.42 17.23 17.33 300,292
04/28/2014 17.14 17.45 16.85 17.37 230,026
04/25/2014 16.84 16.84 16.48 16.57 326,445
04/24/2014 17.11 17.18 16.9 17.05 319,318
04/23/2014 17.52 17.66 17.41 17.51 428,346
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?