Chronicle Journal: Finance

Russia Ishares MSCI ETF (NY: ERUS )

31.52 USD -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 31.69 31.82 31.48 31.52 54,853 -0.09(-0.28%)
Oct 16, 2020 31.88 31.88 31.59 31.61 92,200 -0.14(-0.44%)
Oct 15, 2020 31.75 31.80 31.55 31.75 87,552 -0.57(-1.76%)
Oct 14, 2020 32.52 32.52 32.28 32.32 88,976 +0.05(+0.15%)
Oct 13, 2020 32.52 32.52 32.20 32.27 117,265 -0.36(-1.10%)
Oct 12, 2020 32.59 32.74 32.54 32.63 280,253 +0.15(+0.46%)
Oct 09, 2020 32.48 32.65 32.45 32.48 132,100 +0.09(+0.28%)
Oct 08, 2020 32.34 32.50 32.24 32.39 100,573 +0.33(+1.03%)
Oct 07, 2020 32.10 32.22 31.93 32.06 234,050 -0.30(-0.93%)
Oct 06, 2020 32.61 32.80 32.31 32.36 87,938 -0.05(-0.15%)
Oct 05, 2020 32.05 32.41 32.05 32.41 203,586 +0.46(+1.44%)
Oct 02, 2020 31.89 32.06 31.82 31.95 132,500 -0.39(-1.21%)
Oct 01, 2020 32.46 32.48 32.21 32.34 112,324 -0.12(-0.37%)
Sep 30, 2020 32.18 32.60 32.18 32.46 64,541 +0.39(+1.22%)
Sep 29, 2020 32.06 32.22 31.73 32.07 58,014 -0.14(-0.43%)
Sep 28, 2020 32.35 32.35 31.97 32.21 213,907 -0.06(-0.19%)
Sep 25, 2020 32.23 32.37 31.89 32.27 255,000 -0.30(-0.92%)
Sep 24, 2020 32.56 32.88 32.39 32.57 405,501 +0.01(+0.03%)
Sep 23, 2020 33.17 33.30 32.53 32.56 137,949 -0.65(-1.96%)
Sep 22, 2020 33.34 33.34 32.86 33.21 231,599 +0.32(+0.97%)
Sep 21, 2020 32.85 32.94 32.46 32.89 277,624 -0.88(-2.61%)
Sep 18, 2020 34.31 34.31 33.74 33.77 98,900 -0.73(-2.12%)
Sep 17, 2020 34.32 34.56 34.07 34.50 174,323 -0.07(-0.20%)
Sep 16, 2020 34.50 34.85 34.42 34.57 283,591 +0.01(+0.03%)
Sep 15, 2020 34.51 34.77 34.51 34.56 132,825 +0.63(+1.86%)
Sep 14, 2020 33.77 34.06 33.77 33.93 80,211 +0.31(+0.92%)
Sep 11, 2020 33.76 33.96 33.54 33.62 412,700 +0.33(+0.99%)
Sep 10, 2020 33.58 33.77 33.24 33.29 231,599 -0.02(-0.06%)
Sep 09, 2020 33.16 33.40 33.11 33.31 407,923 +0.48(+1.46%)
Sep 08, 2020 32.92 33.07 32.68 32.83 241,109 -1.24(-3.64%)
Sep 04, 2020 33.83 34.17 33.63 34.07 145,500 +0.29(+0.86%)
Sep 03, 2020 34.03 34.16 33.59 33.78 212,057 -0.50(-1.46%)
Sep 02, 2020 35.16 35.16 33.92 34.28 322,729 -0.92(-2.61%)
Sep 01, 2020 35.25 35.50 35.08 35.20 613,593 +0.08(+0.23%)
Aug 31, 2020 35.26 35.26 34.75 35.12 504,980 -0.16(-0.45%)
Aug 28, 2020 35.31 35.37 35.08 35.28 105,500 +0.11(+0.31%)
Aug 27, 2020 35.49 35.49 35.03 35.17 111,965 -0.17(-0.48%)
Aug 26, 2020 35.10 35.50 35.06 35.34 460,392 +0.02(+0.06%)
Aug 25, 2020 35.55 35.55 35.10 35.32 208,651 -0.43(-1.20%)
Aug 24, 2020 35.78 35.84 35.61 35.75 69,604 +0.43(+1.22%)
Aug 21, 2020 35.13 35.35 35.05 35.32 152,300 -0.65(-1.81%)
Aug 20, 2020 35.92 36.08 35.61 35.97 87,428 -0.67(-1.83%)
Aug 19, 2020 37.06 37.12 36.60 36.64 83,172 -0.36(-0.97%)
Aug 18, 2020 37.00 37.14 36.81 37.00 74,008 +0.19(+0.52%)
Aug 17, 2020 36.80 36.91 36.68 36.81 107,284 -0.43(-1.15%)
Aug 14, 2020 37.02 37.31 37.02 37.24 222,200 -0.03(-0.08%)
Aug 13, 2020 36.81 37.37 36.76 37.27 207,632 +0.51(+1.39%)
Aug 12, 2020 36.40 36.90 36.32 36.76 228,598 +0.72(+2.00%)
Aug 11, 2020 36.40 36.60 35.95 36.04 141,802 +0.15(+0.42%)
Aug 10, 2020 35.77 35.99 35.65 35.89 92,900 +0.28(+0.79%)
Aug 07, 2020 35.74 35.75 35.46 35.61 84,600 -0.50(-1.38%)
Aug 06, 2020 36.04 36.14 35.91 36.11 138,319 -0.15(-0.41%)
Aug 05, 2020 36.00 36.45 35.90 36.26 159,516 +0.87(+2.46%)
Aug 04, 2020 35.05 35.46 34.95 35.39 728,377 +0.12(+0.34%)
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.