ERUS - iShares MSCI Russia Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202034.4134.6033.7833.9633.96172,900
May 22, 202033.1633.2932.9533.2633.2651,400
May 21, 202033.8833.9333.2833.6233.6275,500
May 20, 202033.8534.0433.7033.9533.9587,700
May 19, 202032.7932.8732.5332.5332.5381,100
May 18, 202032.1632.7232.1632.6832.68123,400
May 15, 202031.0231.2130.9231.0031.0048,700
May 14, 202030.3331.3830.2631.3831.38191,800
May 13, 202031.3431.4130.4530.5830.58259,300
May 12, 202031.5731.8331.1531.2731.2798,400
May 11, 202031.2131.3430.8731.0231.02116,900
May 08, 202031.4531.8431.3331.7031.70190,400
May 07, 202031.4031.6030.8230.9330.93235,000
May 06, 202031.3131.3930.8431.1031.1068,200
May 05, 202031.4531.7831.4531.5831.5889,400
May 04, 202030.6431.2130.5231.2031.20123,200
May 01, 202030.6430.7230.0230.2130.21101,400
Apr 30, 202031.5731.7030.5931.1831.18138,300
Apr 29, 202031.7632.2731.7532.2132.2178,400
Apr 28, 202031.4931.6430.6330.6330.63449,700
Apr 27, 202030.4130.8630.3430.7630.7680,500
Apr 24, 202030.7830.9230.1830.5430.5434,900
Apr 23, 202030.7531.2230.2530.4030.40151,500
Apr 22, 202029.6530.0929.6430.0430.04109,200
Apr 21, 202028.0028.7027.8528.4728.47267,700
Apr 20, 202029.5629.9029.1129.1629.16219,800
Apr 17, 202030.3130.4430.0030.4330.43159,500
Apr 16, 202030.3630.3929.3829.8029.80346,200
Apr 15, 202029.6929.8029.1929.5029.50465,000
Apr 14, 202031.9132.2231.3431.5831.58167,600
Apr 13, 202031.5731.7931.3831.7031.70111,900
Apr 09, 202032.1632.7431.0131.1531.15320,800
Apr 08, 202030.7731.5330.7331.4131.41182,200
Apr 07, 202030.9631.0830.0030.0030.00281,700
Apr 06, 202030.1630.9830.0130.9230.92318,500
Apr 03, 202029.6730.0029.2829.8129.81410,100
Apr 02, 202027.7729.3427.5029.1429.14486,600
Apr 01, 202027.5027.7427.1527.2227.22131,800
Mar 31, 202027.7228.3427.4927.7427.74219,000
Mar 30, 202026.7927.1426.4127.0427.04833,600
Mar 27, 202026.9027.2526.4126.8926.89360,900
Mar 26, 202027.8328.6527.8328.6328.63484,400
Mar 25, 202027.1928.5926.2928.0328.03474,500
Mar 24, 202027.0527.8526.7427.4527.451,032,600
Mar 23, 202025.0025.7224.7425.5825.58302,100
Mar 20, 202026.0726.3024.8324.9424.94250,100
Mar 19, 202023.9626.1523.4825.8825.88554,600
Mar 18, 202023.2324.2022.0022.0022.001,091,500
Mar 17, 202025.7526.6825.2226.3526.35654,000
Mar 16, 202025.3027.0125.0525.1725.17376,700
Mar 13, 202028.4629.3527.1129.0829.08714,100
Mar 12, 202026.6927.6725.6626.0126.01479,600
Mar 11, 202030.1930.2928.9529.3329.33486,800
Mar 10, 202030.9531.5529.7531.2231.22411,300
Mar 09, 202028.5229.4227.0627.0627.06471,000
Mar 06, 202034.6134.7134.0634.2434.24892,300
Mar 05, 202036.3936.5035.2735.3735.37300,300
Mar 04, 202037.1437.3036.6737.2337.23374,800
Mar 03, 202036.8137.3935.5335.9535.95432,900
Mar 02, 202036.1736.7535.4336.7336.73316,400
Feb 28, 202035.6336.3835.2636.3136.31445,000
Feb 27, 202038.4538.7737.8437.9437.94415,800
Feb 26, 202039.6340.2339.2839.3539.35783,600
Feb 25, 202040.3940.3939.2039.3639.36648,800
Feb 24, 202040.0040.3039.6039.7439.74142,000
Feb 21, 202041.6842.0641.5141.9241.92179,100
Feb 20, 202042.3342.3341.6341.8541.85262,400
Feb 19, 202042.1642.3442.1642.2242.2278,500
Feb 18, 202041.6441.9141.3541.6441.64175,400
Feb 14, 202042.0642.0641.7441.9441.94135,700
Feb 13, 202042.2342.2941.9241.9941.99148,600
Feb 12, 202042.4542.6942.4142.6842.68403,100
Feb 11, 202042.0942.2241.8441.8741.87148,500
Feb 10, 202040.9041.1840.8041.1041.1092,100
Feb 07, 202041.3941.6141.1041.3541.35153,300
Feb 06, 202042.1942.3541.9942.2042.20452,400
Feb 05, 202043.0243.0642.6842.8942.89122,800
Feb 04, 202042.2542.5642.2542.2742.27323,500
Feb 03, 202041.6542.0341.4941.6241.62456,700
Jan 31, 202042.0942.3141.4541.5741.57513,300
Jan 30, 202042.5642.7642.2442.6742.67301,400
Jan 29, 202043.3743.4743.0643.4143.41140,800
Jan 28, 202042.9543.3542.8643.2743.27198,400
Jan 27, 202042.7442.8842.3542.5842.58270,300
Jan 24, 202044.3144.3143.8343.9643.9679,800
Jan 23, 202044.2544.3043.8444.1744.17144,800
Jan 22, 202044.8044.8044.4844.6144.61209,400
Jan 21, 202045.0345.2644.9245.0345.03147,500
Jan 17, 202045.2545.2745.0845.2745.27313,100
Jan 16, 202044.5644.7544.4844.7144.71214,000
Jan 15, 202044.3244.6744.2644.4144.41220,500
Jan 14, 202044.6644.6944.1444.2844.28356,100
Jan 13, 202044.6445.2044.5345.2045.2097,100
Jan 10, 202044.4044.6044.3844.5644.56176,600
Jan 09, 202044.3644.4544.1444.2344.23109,800
Jan 08, 202043.9344.4443.7944.2544.25245,100
Jan 07, 202043.5743.7143.4143.4543.45127,500
Jan 06, 202043.1243.6243.0143.5843.58247,000
Jan 03, 202043.0343.3742.9342.9442.94382,300
Jan 02, 202043.1944.0743.1543.8743.87494,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...