U.S. Markets closed

iShares MSCI Russia ETF (ERUS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.63+0.66 (+1.57%)
At close: 4:00PM EDT

42.63 +0.03 (0.07%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202142.3142.7242.2642.6342.63268,152
May 17, 202141.6041.9741.5241.9741.9794,500
May 14, 202141.8241.8241.5841.7741.77176,000
May 13, 202141.3941.7941.3841.7241.72105,300
May 12, 202141.4541.6741.3041.3741.37111,100
May 11, 202141.4041.8741.4041.7641.76224,000
May 10, 202142.1042.1341.6541.6941.69123,000
May 07, 202141.6842.1541.6842.0542.05325,100
May 06, 202141.0841.5441.0441.4941.49414,900
May 05, 202140.4740.8940.4740.6540.6526,900
May 04, 202139.9640.2339.7540.1040.10274,000
May 03, 202139.6840.2339.5239.7339.7379,800
Apr 30, 202139.4039.7539.3539.4539.4584,500
Apr 29, 202140.2640.4839.8140.1940.19151,700
Apr 28, 202140.0140.4939.9340.3440.34142,700
Apr 27, 202140.1640.2840.1240.2040.2043,800
Apr 26, 202140.2740.5040.2740.3140.3172,500
Apr 23, 202140.1540.3540.1140.2940.29165,300
Apr 22, 202139.8540.1439.5939.8639.86192,700
Apr 21, 202138.9039.3138.6839.2539.25200,000
Apr 20, 202138.9138.9838.5638.8038.80227,100
Apr 19, 202139.4239.6539.0939.1939.19136,300
Apr 16, 202139.5439.9039.4539.8239.82271,000
Apr 15, 202138.9939.2438.8639.1239.12146,100
Apr 14, 202139.1839.5739.1239.3239.32173,200
Apr 13, 202138.1639.1238.0938.9638.96321,300
Apr 12, 202138.1838.1937.9338.1338.13243,600
Apr 09, 202137.7337.8537.7137.7537.7572,300
Apr 08, 202138.2938.4738.1038.2738.27261,700
Apr 07, 202138.0338.3137.7938.1138.11135,200
Apr 06, 202138.2238.2638.0438.0838.08135,900
Apr 05, 202139.0039.0038.7238.7738.77247,700
Apr 01, 202139.3739.4638.8939.0539.05301,400
Mar 31, 202139.2739.5139.2739.4639.46203,300
Mar 30, 202139.0839.0838.8338.9938.99108,300
Mar 29, 202139.1539.4339.0039.2939.2965,600
Mar 26, 202138.8339.3738.7339.3739.37110,700
Mar 25, 202138.1238.4237.8138.3738.37221,700
Mar 24, 202138.2638.7038.0738.1338.13165,500
Mar 23, 202138.4538.6037.8637.9737.9798,600
Mar 22, 202139.3439.4439.0639.0939.0958,500
Mar 19, 202139.4039.7239.2739.5339.5351,800
Mar 18, 202139.9240.0139.0439.1839.18174,200
Mar 17, 202140.3340.7239.8340.4140.41299,000
Mar 16, 202141.2341.5041.1641.3341.33102,300
Mar 15, 202141.0741.5641.0241.5641.56108,700
Mar 12, 202140.4740.8240.3540.7240.72229,000
Mar 11, 202139.9140.4939.9140.4640.46175,900
Mar 10, 202139.7739.7839.3939.6439.6499,400
Mar 09, 202139.5539.8639.5539.7739.77253,000
Mar 08, 202138.8338.9838.3538.5438.54268,700
Mar 05, 202138.9139.1038.4639.0439.04364,200
Mar 04, 202138.9239.4337.7237.8437.84270,300
Mar 03, 202138.7138.9938.5738.5738.57357,800
Mar 02, 202138.7238.9238.5838.6838.68158,400
Mar 01, 202138.2438.5538.1638.3438.34184,000
Feb 26, 202137.7737.8337.3437.4937.49184,800
Feb 25, 202138.6838.9437.7337.7737.77239,600
Feb 24, 202138.3738.9438.3738.8138.81104,600
Feb 23, 202138.4438.8038.0038.5938.59274,500
Feb 22, 202138.4738.8438.3338.4238.42145,100
Feb 19, 202138.7139.0038.6238.7938.79163,700
Feb 18, 202138.7338.7338.2138.5238.52188,300
Feb 17, 202138.9639.3038.6639.1939.19109,500
Feb 16, 202139.5039.8439.5039.7339.73216,000
Feb 12, 202138.3539.2138.3039.1839.1889,600
Feb 11, 202138.7938.9238.5838.6638.66125,400
Feb 10, 202139.0239.0238.4038.7038.70170,000
Feb 09, 202138.8139.1338.6938.9538.95173,600
Feb 08, 202138.6939.0438.6939.0439.04168,700
Feb 05, 202138.1738.4838.0638.4738.47239,200
Feb 04, 202137.7037.7937.3437.7937.79188,600
Feb 03, 202137.0937.3337.0937.2537.2561,500
Feb 02, 202137.5737.6536.9636.9836.98117,200
Feb 01, 202136.6937.0736.4136.6236.62165,900
Jan 29, 202136.8436.8436.2636.3036.30180,900
Jan 28, 202137.1537.4037.1037.1637.1682,600
Jan 27, 202137.4437.5937.1337.2537.25188,100
Jan 26, 202138.0738.2437.9938.2238.2266,400
Jan 25, 202137.9738.1137.5738.0038.00211,100
Jan 22, 202138.1938.4038.0038.0638.06140,300
Jan 21, 202139.3639.4138.9639.1339.13196,100
Jan 20, 202140.1540.1539.8539.9339.93120,700
Jan 19, 202139.8139.8439.4039.6139.61308,900
Jan 15, 202140.1440.2239.6539.7839.78115,900
Jan 14, 202140.5740.7540.4840.6640.66152,800
Jan 13, 202140.0140.2339.8240.0740.07215,200
Jan 12, 202139.8540.3839.7540.2840.28171,900
Jan 11, 202139.3539.8539.3139.6939.69182,700
Jan 08, 202139.8640.0639.4439.9039.90319,900
Jan 07, 202139.3239.3538.8539.2139.21351,500
Jan 06, 202138.7239.1438.5438.8138.81258,200
Jan 05, 202138.1039.0038.0938.8738.87210,200
Jan 04, 202138.7938.8137.9538.0538.05306,400
Dec 31, 202037.2637.5836.8537.2937.29143,600
Dec 30, 202037.4237.7337.3137.5237.5290,200
Dec 29, 202037.8537.8737.4737.5237.5279,500
Dec 28, 202037.5537.7237.4637.5837.58110,700
Dec 24, 202037.1037.2337.0737.2337.2339,000
Dec 23, 202036.7937.0636.6836.7136.71206,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...