iShares MSCI Russia Capped ETF New Historical Stock Prices

(ETF)
ERUS 
$15.31
*  
0.10
0.66%
Get ERUS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ERUS now


Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-2015

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.
16:00  15.25  15.36  15.14  15.31 119,182
05/01/2015 15.36 15.36 15.14 15.31 119,182
04/30/2015 15.17 15.29 15.09 15.21 173,277
04/29/2015 15.11 15.42 15.07 15.23 306,261
04/28/2015 15.07 15.34 15.01 15.22 239,755
04/27/2015 15.42 15.59 14.96 15 392,197
04/24/2015 15.29 15.38 15.14 15.36 452,413
04/23/2015 15.04 15.32 15.03 15.28 364,433
04/22/2015 14.83 14.98 14.68 14.98 282,627
04/21/2015 14.8 15.01 14.67 14.9 404,126
04/20/2015 14.81 14.92 14.7 14.76 535,208
04/17/2015 15.25 15.275 14.39 14.93 811,363
04/16/2015 15.67 15.91 15.49 15.81 636,202
04/15/2015 15.25 15.85 15.23 15.83 525,411
04/14/2015 15 15.15 14.87 15.11 933,420
04/13/2015 15.03 15.0699 14.7917 14.85 2,298,673
04/10/2015 14.82 15 14.635 14.7 636,785
04/09/2015 14.9 15.1902 14.85 15.17 288,908
04/08/2015 14.64 14.79 14.555 14.78 742,919
04/07/2015 14.52 14.62 14.36 14.58 452,855
04/06/2015 14.25 14.6399 14.25 14.52 486,949
04/02/2015 13.68 14.24 13.68 14.18 2,010,523
04/01/2015 13.38 13.6199 13.335 13.53 351,006
03/31/2015 13.08 13.17 12.97 13.02 320,492
03/30/2015 12.94 13.155 12.94 13.14 292,236
03/27/2015 12.9 12.9897 12.64 12.65 84,768
03/26/2015 13.09 13.14 12.825 12.9 232,428
03/25/2015 13.31 13.39 13.066 13.27 338,832
03/24/2015 13 13.2 12.99 13.14 171,153
03/23/2015 12.94 12.94 12.75 12.87 1,664,684
03/20/2015 12.7 13 12.7 12.97 401,516
03/19/2015 12.72 12.75 12.46 12.47 348,049
03/18/2015 12.5 13.13 12.43 13.05 547,964
03/17/2015 12.22 12.5 12.22 12.46 229,852
03/16/2015 12.3 12.4 12.15 12.39 234,177
03/13/2015 12.69 12.69 12.23 12.28 351,749
03/12/2015 12.92 12.94 12.59 12.68 294,011
03/11/2015 12.77 12.93 12.6 12.84 663,667
03/10/2015 12.81 13 12.6 12.61 527,935
03/09/2015 13.32 13.32 13.17 13.19 323,491
03/06/2015 13.63 13.63 13.31 13.37 310,916
03/05/2015 13.68 13.77 13.55 13.68 293,128
03/04/2015 13.6 13.6 13.31 13.49 451,635
03/03/2015 13.63 13.86 13.63 13.74 474,971
03/02/2015 13.62 13.62 13.32 13.38 349,750
02/27/2015 13.4 13.7 13.38 13.65 702,814
02/26/2015 13.64 13.725 13.24 13.39 733,770
02/25/2015 13.31 13.55 13.2 13.55 196,657
02/24/2015 13.24 13.39 13.15 13.29 938,761
02/23/2015 13.4 13.46 13.11 13.15 648,005
02/20/2015 13.68 13.86 13.61 13.81 226,707
02/19/2015 13.53 13.98 13.4 13.9 244,731
02/18/2015 13.99 14.08 13.89 13.99 418,681
02/17/2015 13.75 13.92 13.45 13.83 554,342
02/13/2015 13.64 13.8561 13.6 13.75 860,450
02/12/2015 12.89 13.525 12.85 13.47 753,340
02/11/2015 12.67 13.03 12.5 12.91 157,438
02/10/2015 12.53 12.88 12.32 12.88 527,312
02/09/2015 12.6 12.65 12.49 12.51 228,883
02/06/2015 12.44 12.52 12.17 12.52 375,365
02/05/2015 11.91 12.11 11.91 12.08 222,693
02/04/2015 11.76 11.8097 11.46 11.48 614,741
02/03/2015 11.71 12.039 11.7 12 1,847,077
02/02/2015 11.32 11.42 11.17 11.4 153,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?