ERUS - iShares MSCI Russia Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201939.6239.6939.4839.6839.6870,539
Jun 21, 201939.1639.5239.0839.4939.49327,900
Jun 20, 201939.6739.8239.5639.6539.65311,800
Jun 19, 201938.5239.0538.4838.8238.82349,600
Jun 18, 201938.2938.6738.2938.6438.64213,400
Jun 17, 201938.2038.3738.0038.0038.00205,100
Jun 17, 20190.645 Dividend
Jun 14, 201938.7238.7838.5338.6437.99281,600
Jun 13, 201938.5138.8838.4138.7138.06223,100
Jun 12, 201938.4538.5738.0938.1437.50133,400
Jun 11, 201938.5338.6638.3938.5937.95234,600
Jun 10, 201937.9838.0037.8338.0037.37283,300
Jun 07, 201937.7637.9537.6637.7237.09190,100
Jun 06, 201937.5337.6737.4437.5336.90222,700
Jun 05, 201937.2337.3637.0337.1736.55159,300
Jun 04, 201937.3137.4036.9837.2136.59552,500
Jun 03, 201937.3037.6937.2537.4136.79604,400
May 31, 201936.3136.6936.2036.5635.95363,400
May 30, 201936.5336.6836.4736.5735.96754,600
May 29, 201936.0936.5335.8936.5235.91567,400
May 28, 201936.3136.4535.9135.9835.38465,100
May 24, 201936.4936.5836.2236.3335.72276,000
May 23, 201936.2436.2435.9836.0735.47355,400
May 22, 201936.6636.7736.5636.6136.00289,800
May 21, 201936.0636.3436.0636.3235.71345,400
May 20, 201935.6035.7235.5135.6235.03126,900
May 17, 201935.6135.7935.4835.5334.94244,400
May 16, 201935.7635.9635.5135.5935.00227,600
May 15, 201935.2235.5135.1635.3834.79279,800
May 14, 201935.1735.4435.0935.3634.77289,000
May 13, 201934.5434.5834.3034.5033.92595,400
May 10, 201934.6934.8234.4134.7334.15413,500
May 09, 201934.4734.5734.0334.3133.74619,500
May 08, 201935.2535.3535.0035.0834.49371,200
May 07, 201935.3735.4034.9835.1534.56376,000
May 06, 201935.2835.6035.2435.6035.01386,900
May 03, 201935.5035.8835.5035.7535.15100,500
May 02, 201935.4035.5135.1735.4734.88281,400
May 01, 201935.6736.0135.2435.2734.68286,900
Apr 30, 201935.6735.8235.5135.7435.14305,600
Apr 29, 201935.7535.9135.6435.8335.23140,700
Apr 26, 201935.6435.7135.5135.6035.01193,200
Apr 25, 201935.8035.8035.6135.6835.08364,700
Apr 24, 201936.3036.3035.8736.0435.44194,600
Apr 23, 201936.5436.6936.4736.6436.03129,200
Apr 22, 201936.4636.6736.4136.6436.03205,500
Apr 18, 201936.0136.3035.9336.1535.55190,800
Apr 17, 201936.2236.3636.0236.2835.67225,900
Apr 16, 201935.7036.2035.6336.0835.48209,200
Apr 15, 201935.8335.8535.5435.8035.20191,900
Apr 12, 201935.9635.9935.7435.7935.19219,500
Apr 11, 201935.9335.9835.6335.7235.12454,200
Apr 10, 201936.2036.4436.1836.3435.73403,900
Apr 09, 201935.9335.9935.7635.8935.29150,300
Apr 08, 201935.5735.9435.5335.9435.34283,800
Apr 05, 201935.2635.4835.2535.4334.84264,200
Apr 04, 201935.0535.3235.0435.1234.53868,200
Apr 03, 201935.3835.4735.0735.2034.61350,200
Apr 02, 201935.0735.4135.0435.3434.75146,100
Apr 01, 201934.9935.2734.8535.2534.66331,400
Mar 29, 201935.0135.0134.3034.4933.91370,200
Mar 28, 201934.7234.9034.6334.8234.24136,900
Mar 27, 201934.9835.0834.6834.7534.17131,000
Mar 26, 201935.4735.4935.1635.2734.68141,000
Mar 25, 201935.0335.3634.9535.3234.73329,400
Mar 22, 201935.2135.2534.6534.7234.14523,400
Mar 21, 201935.6535.7835.5335.7235.12249,800
Mar 20, 201935.2235.9835.1735.7535.15837,200
Mar 19, 201935.2835.3735.0035.2934.70338,800
Mar 18, 201934.9435.2934.9035.2834.69364,500
Mar 15, 201934.0634.5934.0634.5834.00282,000
Mar 14, 201934.1334.1333.9334.1033.53122,100
Mar 13, 201934.1334.2634.0034.2033.63180,700
Mar 12, 201933.9634.1333.9334.0533.48133,100
Mar 11, 201933.7633.9233.6933.9233.35147,100
Mar 08, 201933.5033.5433.0933.3432.78413,900
Mar 07, 201934.2134.2133.6933.7633.20206,600
Mar 06, 201934.3534.3834.1334.1333.56291,600
Mar 05, 201933.9834.2033.9234.1733.60238,800
Mar 04, 201934.1834.1833.7633.9433.37277,900
Mar 01, 201934.1634.1833.8633.9033.33334,700
Feb 28, 201934.2334.2333.9934.1033.53293,000
Feb 27, 201934.4234.4234.0734.3233.75300,700
Feb 26, 201934.2234.6734.2234.5333.95236,200
Feb 25, 201934.5034.6834.3334.4433.87418,900
Feb 22, 201934.3134.5734.2734.4233.85121,900
Feb 21, 201934.3134.3433.9734.0833.51301,100
Feb 20, 201934.2834.6134.2234.4933.91329,800
Feb 19, 201933.6834.0933.6734.0233.45230,300
Feb 15, 201933.8334.0533.7033.9733.40510,500
Feb 14, 201933.1133.8233.0433.5532.991,441,000
Feb 13, 201934.3034.4133.4033.4132.85510,200
Feb 12, 201935.0035.0134.5134.6134.03328,200
Feb 11, 201934.5734.6434.4534.5233.94182,200
Feb 08, 201934.4134.4934.2134.3833.81231,300
Feb 07, 201934.6234.6834.2934.4633.88961,500
Feb 06, 201935.2035.2834.8534.8734.29187,700
Feb 05, 201935.2435.5135.2335.4534.86359,200
Feb 04, 201934.9935.1034.8934.9634.38774,500
Feb 01, 201935.0835.1334.8934.9434.36735,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...