Indicators

Russia Ishares MSCI ETF (NY: ERUS )

N/A UNCHANGED

Last Price Updated: 8:00 PM EST, Mar 3, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.61	29.98	29.53	29.91	494,296	-0.04(-0.13%)
Jul 28, 2017	29.75	30.00	29.65	29.95	327,715	-0.21(-0.70%)
Jul 27, 2017	30.23	30.26	29.92	30.16	273,499	-0.10(-0.33%)
Jul 26, 2017	29.87	30.26	29.70	30.26	472,839	+0.56(+1.89%)
Jul 25, 2017	29.60	29.82	29.52	29.70	260,838	+0.01(+0.03%)
Jul 24, 2017	29.63	29.81	29.56	29.69	777,472	-0.37(-1.23%)
Jul 21, 2017	30.34	30.34	30.03	30.06	334,591	-0.42(-1.38%)
Jul 20, 2017	30.56	30.60	30.43	30.48	201,671	-0.13(-0.42%)
Jul 19, 2017	30.38	30.62	30.30	30.61	171,642	+0.56(+1.86%)
Jul 18, 2017	30.04	30.11	29.90	30.05	252,697	-0.06(-0.20%)
Jul 17, 2017	30.07	30.17	30.04	30.11	209,642	-0.30(-0.99%)
Jul 14, 2017	30.19	30.42	30.17	30.41	464,303	+0.45(+1.50%)
Jul 13, 2017	29.65	29.99	29.65	29.96	623,328	+0.09(+0.30%)
Jul 12, 2017	29.65	29.98	29.53	29.87	571,548	+0.77(+2.65%)
Jul 11, 2017	28.99	29.18	28.97	29.10	317,370	-0.06(-0.21%)
Jul 10, 2017	28.93	29.21	28.93	29.16	805,299	+0.29(+1.00%)
Jul 07, 2017	28.83	28.99	28.69	28.87	516,598	+0.05(+0.17%)
Jul 06, 2017	29.01	29.05	28.68	28.82	1,680,486	-0.01(-0.03%)
Jul 05, 2017	28.91	29.01	28.70	28.83	362,401	-0.06(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.