Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russia Ishares MSCI ETF (NY: ERUS )

8.060 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2022 8.060 0 -2.76(-25.51%)
Mar 02, 2022 10.91 13.31 10.05 10.82 3,519,486 -1.18(-9.83%)
Mar 01, 2022 16.90 16.99 12.00 12.00 4,238,845 -6.02(-33.41%)
Feb 28, 2022 21.12 21.80 17.95 18.02 4,246,142 -6.98(-27.92%)
Feb 25, 2022 28.37 26.94 24.56 25.00 2,871,455 +1.00(+4.17%)
Feb 24, 2022 22.21 25.45 22.21 24.00 3,845,142 -5.65(-19.06%)
Feb 23, 2022 32.01 32.15 29.45 29.65 1,264,344 -3.70(-11.09%)
Feb 22, 2022 32.63 33.87 31.90 33.35 2,126,438 -3.80(-10.23%)
Feb 18, 2022 37.15 0 -2.03(-5.18%)
Feb 17, 2022 39.33 39.54 38.94 39.18 216,541 -2.08(-5.04%)
Feb 16, 2022 41.02 41.43 40.87 41.26 196,841 +0.46(+1.13%)
Feb 15, 2022 40.36 40.89 40.07 40.80 937,104 +2.38(+6.19%)
Feb 14, 2022 38.64 39.03 37.80 38.42 890,774 +0.63(+1.67%)
Feb 11, 2022 39.92 40.01 37.45 37.79 729,048 -3.24(-7.90%)
Feb 10, 2022 41.19 41.84 40.83 41.03 190,308 -0.41(-0.99%)
Feb 09, 2022 41.18 41.50 41.07 41.44 339,778 +1.00(+2.47%)
Feb 08, 2022 39.93 40.51 39.77 40.44 192,579 +1.28(+3.27%)
Feb 07, 2022 39.06 39.37 38.89 39.16 189,117 -0.02(-0.05%)
Feb 04, 2022 38.82 39.37 38.71 39.18 210,916 +0.66(+1.71%)
Feb 03, 2022 38.55 38.14 38.52 252,561 -0.86(-2.18%)
Feb 02, 2022 39.55 39.64 39.18 39.38 367,561 +0.03(+0.08%)
Feb 01, 2022 39.35 39.49 38.81 39.35 157,643 +0.40(+1.03%)
Jan 31, 2022 38.66 39.14 38.95 166,628 +0.83(+2.18%)
Jan 28, 2022 38.36 38.98 37.70 38.12 2,261,286 +0.29(+0.77%)
Jan 27, 2022 38.05 38.25 37.53 37.83 246,461 +2.44(+6.89%)
Jan 26, 2022 36.36 36.91 35.30 35.39 321,592 -0.86(-2.37%)
Jan 25, 2022 35.06 36.34 34.73 36.25 194,312 +0.64(+1.80%)
Jan 24, 2022 34.73 35.70 34.03 35.61 450,241 -1.54(-4.15%)
Jan 21, 2022 38.01 38.19 37.10 37.15 131,276 -0.75(-1.98%)
Jan 20, 2022 38.54 39.05 37.81 37.90 193,775 -0.44(-1.15%)
Jan 19, 2022 38.38 38.65 37.90 38.34 441,512 +1.77(+4.84%)
Jan 18, 2022 36.47 37.45 36.06 36.57 793,106 -3.51(-8.76%)
Jan 14, 2022 40.08 0 -0.63(-1.55%)
Jan 13, 2022 41.87 41.87 40.35 40.71 198,510 -2.24(-5.22%)
Jan 12, 2022 43.12 43.15 42.62 42.95 85,877 +0.37(+0.87%)
Jan 11, 2022 42.31 42.71 42.01 42.58 169,401 +0.86(+2.06%)
Jan 10, 2022 41.76 41.90 41.32 41.72 390,977 -0.02(-0.05%)
Jan 07, 2022 41.90 42.04 41.52 41.74 405,236 +0.38(+0.92%)
Jan 06, 2022 40.76 41.48 40.66 41.36 302,704 +1.02(+2.53%)
Jan 05, 2022 42.29 42.44 40.08 40.34 281,754 -2.45(-5.73%)
Jan 04, 2022 43.00 43.11 42.72 42.79 92,975 -0.37(-0.86%)
Jan 03, 2022 43.35 43.45 43.02 43.16 168,069 +0.32(+0.75%)
Dec 31, 2021 43.04 43.22 42.59 42.84 92,889 +0.43(+1.01%)
Dec 30, 2021 42.20 42.57 42.20 42.41 70,299 -0.03(-0.07%)
Dec 29, 2021 42.39 42.60 42.14 42.44 196,576 -0.17(-0.40%)
Dec 28, 2021 42.81 42.91 42.48 42.61 201,021 +0.00(+0.00%)
Dec 27, 2021 42.23 42.66 42.16 42.61 83,969 +0.54(+1.28%)
Dec 23, 2021 42.14 42.34 42.01 42.07 127,723 -0.18(-0.43%)
Dec 22, 2021 42.36 42.59 42.21 42.25 247,084 +0.46(+1.10%)
Dec 21, 2021 41.54 41.96 41.44 41.79 57,446 +0.40(+0.96%)
Dec 20, 2021 41.04 41.78 40.95 41.39 124,590 -0.22(-0.53%)
Dec 17, 2021 41.98 42.27 41.46 41.61 182,289 -0.26(-0.62%)
Dec 16, 2021 42.05 42.33 41.70 41.87 169,431 +0.72(+1.75%)
Dec 15, 2021 40.90 41.27 40.43 41.15 113,873 +0.63(+1.55%)
Dec 14, 2021 40.38 40.94 40.35 40.52 160,868 +0.39(+0.97%)
Dec 13, 2021 40.98 41.05 40.07 40.13 154,173 -2.40(-5.64%)
Dec 10, 2021 42.62 42.63 42.36 42.53 70,225 -0.16(-0.38%)
Dec 09, 2021 42.99 43.08 42.62 42.69 88,046 -0.07(-0.16%)
Dec 08, 2021 42.94 42.97 42.45 42.76 156,122 -0.60(-1.37%)
Dec 07, 2021 42.67 43.55 42.62 43.36 237,572 +0.82(+1.92%)
Dec 06, 2021 42.91 42.93 42.50 42.54 150,275 -1.37(-3.11%)
Dec 03, 2021 44.30 44.40 43.55 43.90 201,691 -0.42(-0.95%)
Dec 02, 2021 44.01 44.54 43.83 44.33 122,559 +0.96(+2.22%)
Dec 01, 2021 44.06 44.42 43.37 43.37 154,139 +0.54(+1.26%)
Nov 30, 2021 42.98 43.20 42.49 42.83 239,673 -0.01(-0.02%)
Nov 29, 2021 43.32 43.34 42.61 42.84 261,344 +1.17(+2.82%)
Nov 26, 2021 42.13 42.26 41.40 41.66 185,656 -1.88(-4.33%)
Nov 24, 2021 43.44 43.64 43.27 43.55 108,991 -0.84(-1.88%)
Nov 23, 2021 43.59 44.40 43.37 44.39 140,252 +1.99(+4.69%)
Nov 22, 2021 42.95 43.05 42.27 42.39 172,652 -2.53(-5.63%)
Nov 19, 2021 45.43 45.43 44.91 44.92 144,651 -1.28(-2.77%)
Nov 18, 2021 46.62 46.26 46.19 46.20 147,493 -0.71(-1.52%)
Nov 17, 2021 46.92 47.21 46.77 46.91 183,572 +0.40(+0.87%)
Nov 16, 2021 46.53 46.68 46.25 46.51 191,618 -0.38(-0.82%)
Nov 15, 2021 47.28 47.37 46.70 46.89 305,467 +0.03(+0.06%)
Nov 12, 2021 47.04 47.15 46.75 46.87 269,393 -1.38(-2.87%)
Nov 11, 2021 48.34 48.72 48.22 48.25 171,460 +0.31(+0.64%)
Nov 10, 2021 48.66 47.94 104,111 -0.82(-1.68%)
Nov 09, 2021 49.23 49.24 48.64 48.76 125,735 -0.16(-0.33%)
Nov 08, 2021 48.89 49.13 48.81 48.92 105,572 +0.41(+0.85%)
Nov 05, 2021 48.63 48.71 48.32 48.51 156,906 +0.24(+0.50%)
Nov 04, 2021 48.48 48.83 47.83 48.27 191,062 +0.02(+0.04%)
Nov 03, 2021 47.97 48.37 47.89 48.25 117,934 -0.46(-0.95%)
Nov 02, 2021 48.53 48.80 48.30 48.71 126,582 -0.33(-0.67%)
Nov 01, 2021 48.86 49.17 49.04 49.04 135,481 +0.50(+1.03%)
Oct 29, 2021 48.29 48.55 47.96 48.54 167,330 -0.92(-1.87%)
Oct 28, 2021 49.23 49.52 49.13 49.46 116,957 -0.12(-0.23%)
Oct 27, 2021 49.83 49.94 49.52 49.58 128,758 -0.88(-1.75%)
Oct 26, 2021 50.77 50.46 51,846 -0.12(-0.25%)
Oct 25, 2021 50.05 50.59 50.05 50.59 116,739 +1.08(+2.18%)
Oct 22, 2021 49.76 49.91 49.24 49.51 1,723,983 +0.37(+0.74%)
Oct 21, 2021 49.64 49.80 49.00 49.14 318,644 -1.08(-2.14%)
Oct 20, 2021 49.93 50.35 49.72 50.22 63,806 +0.05(+0.10%)
Oct 19, 2021 49.94 50.19 49.81 50.17 117,042 +0.78(+1.58%)
Oct 18, 2021 49.27 49.51 49.15 49.39 150,137 -0.27(-0.54%)
Oct 15, 2021 49.39 49.71 49.36 49.66 162,981 +0.41(+0.84%)
Oct 14, 2021 49.51 49.56 49.18 49.25 161,153 +0.47(+0.97%)
Oct 13, 2021 48.23 48.81 48.14 48.78 139,998 -0.13(-0.28%)
Oct 12, 2021 48.95 49.07 48.69 48.91 167,104 -0.16(-0.33%)
Oct 11, 2021 49.03 49.40 49.00 49.08 169,620 +0.47(+0.97%)
Oct 08, 2021 48.64 48.80 48.46 48.61 67,942 +0.28(+0.58%)
Oct 07, 2021 48.20 48.46 48.12 48.33 100,649 +0.54(+1.13%)
Oct 06, 2021 47.48 47.85 47.17 47.79 304,306 -0.34(-0.70%)
Oct 05, 2021 47.56 48.18 47.45 48.13 356,183 +1.54(+3.30%)
Oct 04, 2021 46.42 46.67 46.28 46.59 331,453 +0.51(+1.11%)
Oct 01, 2021 46.09 46.17 45.85 46.08 197,307 +0.15(+0.33%)
Sep 30, 2021 45.76 46.18 45.70 45.92 145,854 +0.41(+0.91%)
Sep 29, 2021 45.51 45.67 45.30 45.51 435,331 -0.25(-0.55%)
Sep 28, 2021 45.96 46.05 45.44 45.76 290,659 -0.29(-0.63%)
Sep 27, 2021 45.80 46.11 45.73 46.05 173,152 +0.59(+1.29%)
Sep 24, 2021 44.94 45.50 44.85 45.46 250,897 +0.03(+0.06%)
Sep 23, 2021 45.16 45.48 45.04 45.43 74,972 +0.50(+1.11%)
Sep 22, 2021 44.87 45.29 44.78 44.93 96,762 +0.67(+1.52%)
Sep 21, 2021 44.35 44.35 43.99 44.26 162,774 +0.35(+0.79%)
Sep 20, 2021 44.05 44.24 43.55 43.91 133,971 -1.08(-2.39%)
Sep 17, 2021 45.16 45.21 44.89 44.99 73,141 -0.44(-0.97%)
Sep 16, 2021 45.55 45.55 45.26 45.43 29,846 -0.62(-1.34%)
Sep 15, 2021 45.67 46.05 45.63 46.05 78,410 +0.86(+1.89%)
Sep 14, 2021 45.33 45.39 45.17 45.19 33,187 -0.04(-0.08%)
Sep 13, 2021 44.79 45.23 44.79 45.23 92,618 +0.75(+1.69%)
Sep 10, 2021 44.57 44.66 44.44 44.48 216,010 +0.25(+0.57%)
Sep 09, 2021 44.28 44.49 44.14 44.23 51,494 -0.35(-0.78%)
Sep 08, 2021 44.56 44.64 44.31 44.58 121,306 +0.19(+0.43%)
Sep 07, 2021 44.57 44.61 44.34 44.39 143,796 -0.47(-1.05%)
Sep 03, 2021 44.42 44.86 44.42 44.86 23,921 +0.52(+1.17%)
Sep 02, 2021 44.58 44.66 44.34 44.34 47,180 -0.03(-0.06%)
Sep 01, 2021 43.79 44.46 43.79 44.37 76,618 +0.88(+2.03%)
Aug 31, 2021 43.47 43.57 43.33 43.48 257,471 +0.12(+0.29%)
Aug 30, 2021 43.25 43.50 43.25 43.36 63,952 +0.20(+0.47%)
Aug 27, 2021 42.35 43.15 42.35 43.15 63,570 +0.94(+2.23%)
Aug 26, 2021 42.32 42.40 42.13 42.21 58,767 -0.59(-1.37%)
Aug 25, 2021 42.86 43.00 42.71 42.80 84,198 -0.40(-0.93%)
Aug 24, 2021 42.88 43.25 42.80 43.20 147,082 +0.46(+1.08%)
Aug 23, 2021 42.61 42.89 42.59 42.74 68,459 +0.54(+1.28%)
Aug 20, 2021 42.04 42.20 41.92 42.20 53,921 -0.27(-0.63%)
Aug 19, 2021 42.39 42.64 42.30 42.47 137,449 -0.81(-1.87%)
Aug 18, 2021 43.68 43.69 43.24 43.28 92,951 -0.41(-0.95%)
Aug 17, 2021 43.64 43.87 43.56 43.69 70,419 +0.12(+0.26%)
Aug 16, 2021 43.35 43.58 43.27 43.58 129,778 +0.26(+0.60%)
Aug 13, 2021 43.16 43.36 43.07 43.32 65,288 +0.06(+0.13%)
Aug 12, 2021 43.25 43.27 43.10 43.26 52,260 +0.00(+0.00%)
Aug 11, 2021 43.07 43.26 42.96 43.26 60,262 +0.43(+1.01%)
Aug 10, 2021 42.65 42.84 42.65 42.83 44,304 +0.22(+0.52%)
Aug 09, 2021 42.64 42.81 42.61 42.61 54,559 +0.08(+0.18%)
Aug 06, 2021 42.67 42.76 42.37 42.53 31,066 -0.38(-0.90%)
Aug 05, 2021 42.83 43.00 42.78 42.91 78,397 +0.33(+0.78%)
Aug 04, 2021 42.78 42.87 42.55 42.58 7,795 -0.11(-0.26%)
Aug 03, 2021 42.18 42.69 42.18 42.69 30,667 +0.51(+1.21%)
Aug 02, 2021 42.52 42.66 42.18 42.18 33,041 -0.13(-0.32%)
Jul 30, 2021 42.15 42.42 42.15 42.32 62,412 -0.27(-0.63%)
Jul 29, 2021 42.35 42.64 42.35 42.59 60,774 +0.46(+1.10%)
Jul 28, 2021 41.79 42.16 41.57 42.13 65,513 +0.55(+1.32%)
Jul 27, 2021 41.57 41.72 41.32 41.58 51,394 -0.30(-0.71%)
Jul 26, 2021 41.45 41.93 41.38 41.88 51,765 +0.38(+0.90%)
Jul 23, 2021 41.66 41.66 41.34 41.50 28,513 -0.18(-0.44%)
Jul 22, 2021 41.69 42.19 41.51 41.68 91,304 +0.31(+0.76%)
Jul 21, 2021 41.01 41.37 41.01 41.37 37,318 +0.50(+1.21%)
Jul 20, 2021 40.49 40.96 40.46 40.88 21,876 +0.31(+0.76%)
Jul 19, 2021 40.73 41.49 40.36 40.57 121,549 -0.92(-2.22%)
Jul 16, 2021 41.81 41.81 41.35 41.49 74,089 -0.35(-0.83%)
Jul 15, 2021 42.00 42.00 41.75 41.84 24,419 -0.40(-0.96%)
Jul 14, 2021 42.49 42.49 42.19 42.24 29,364 +0.04(+0.09%)
Jul 13, 2021 42.30 42.53 42.20 42.20 162,789 -0.22(-0.52%)
Jul 12, 2021 42.15 42.44 42.13 42.42 570,018 +0.25(+0.59%)
Jul 09, 2021 42.19 42.28 42.12 42.17 36,876 +0.34(+0.80%)
Jul 08, 2021 41.72 42.01 41.60 41.84 118,407 -0.57(-1.34%)
Jul 07, 2021 42.60 42.60 42.14 42.40 110,975 -0.01(-0.02%)
Jul 06, 2021 43.14 43.26 42.30 42.41 113,857 -0.58(-1.34%)
Jul 02, 2021 42.93 43.05 42.77 42.99 36,791 +0.30(+0.70%)
Jul 01, 2021 43.02 43.03 42.56 42.69 75,986 +0.12(+0.27%)
Jun 30, 2021 42.33 42.72 42.33 42.58 44,739 +0.28(+0.66%)
Jun 29, 2021 42.37 42.40 42.12 42.30 63,831 -0.63(-1.48%)
Jun 28, 2021 43.11 43.11 42.87 42.93 24,645 -0.10(-0.22%)
Jun 25, 2021 42.98 43.13 42.82 43.03 30,800 +0.28(+0.65%)
Jun 24, 2021 42.63 42.91 42.60 42.75 51,282 +0.09(+0.20%)
Jun 23, 2021 42.82 42.94 42.62 42.66 31,817 +0.08(+0.18%)
Jun 22, 2021 42.27 42.67 42.27 42.59 60,978 +0.28(+0.66%)
Jun 21, 2021 42.05 42.33 41.99 42.31 44,878 +0.08(+0.18%)
Jun 18, 2021 42.32 42.49 42.22 42.23 115,833 -0.34(-0.79%)
Jun 17, 2021 42.95 42.99 42.39 42.57 140,544 -0.14(-0.34%)
Jun 16, 2021 43.08 43.31 42.40 42.71 73,501 -0.08(-0.18%)
Jun 15, 2021 43.06 43.06 42.67 42.79 85,261 -0.42(-0.98%)
Jun 14, 2021 43.24 43.38 43.09 43.21 199,224 +0.05(+0.11%)
Jun 11, 2021 43.37 43.37 42.96 43.16 152,002 -0.04(-0.09%)
Jun 10, 2021 43.05 43.25 42.97 43.20 72,272 +0.38(+0.89%)
Jun 09, 2021 42.84 43.04 42.80 42.82 90,595 +0.11(+0.27%)
Jun 08, 2021 42.70 42.73 42.48 42.71 145,012 +0.18(+0.42%)
Jun 07, 2021 42.32 42.58 42.20 42.53 183,599 +0.15(+0.36%)
Jun 04, 2021 42.28 42.46 42.24 42.38 47,902 +0.32(+0.77%)
Jun 03, 2021 41.86 42.05 41.67 42.05 118,087 -0.06(-0.14%)
Jun 02, 2021 41.64 42.19 41.62 42.11 106,580 +0.65(+1.56%)
Jun 01, 2021 41.61 41.77 41.36 41.46 215,380 +0.44(+1.06%)
May 28, 2021 40.92 41.11 40.85 41.03 89,544 +0.10(+0.26%)
May 27, 2021 40.76 40.95 40.75 40.92 387,761 +0.28(+0.68%)
May 26, 2021 40.49 40.70 40.43 40.65 147,880 +0.31(+0.78%)
May 25, 2021 40.43 40.48 40.21 40.33 208,091 +0.41(+1.02%)
May 24, 2021 39.87 40.09 39.79 39.93 207,236 +0.08(+0.19%)
May 21, 2021 40.13 40.27 39.77 39.85 116,282 +0.03(+0.07%)
May 20, 2021 39.73 39.90 39.67 39.82 169,091 -0.05(-0.12%)
May 19, 2021 39.83 40.08 39.50 39.87 113,632 -0.60(-1.48%)
May 18, 2021 40.16 40.55 40.12 40.47 282,479 +0.63(+1.57%)
May 17, 2021 39.49 39.84 39.41 39.84 99,545 +0.19(+0.48%)
May 14, 2021 39.70 39.70 39.47 39.65 185,386 +0.05(+0.12%)
May 13, 2021 39.29 39.67 39.28 39.60 110,874 +0.33(+0.85%)
May 12, 2021 39.35 39.56 39.21 39.27 115,547 -0.37(-0.93%)
May 11, 2021 39.30 39.75 39.30 39.64 235,953 +0.07(+0.17%)
May 10, 2021 39.96 39.99 39.54 39.58 129,544 -0.34(-0.86%)
May 07, 2021 39.57 40.01 39.57 39.92 342,517 +0.53(+1.35%)
May 06, 2021 39.00 39.43 38.96 39.39 437,048 +0.80(+2.07%)
May 05, 2021 38.57 38.82 38.42 38.59 279,418 +0.52(+1.37%)
May 04, 2021 37.93 38.19 37.73 38.07 288,612 +0.35(+0.93%)
May 03, 2021 37.67 38.19 37.52 37.71 84,101 +0.27(+0.71%)
Apr 30, 2021 37.40 37.73 37.35 37.45 89,225 -0.70(-1.84%)
Apr 29, 2021 38.22 38.43 37.79 38.15 159,761 -0.14(-0.37%)
Apr 28, 2021 37.98 38.44 37.90 38.29 150,287 +0.13(+0.35%)
Apr 27, 2021 38.12 38.24 38.09 38.16 46,126 -0.10(-0.27%)
Apr 26, 2021 38.23 38.45 38.23 38.27 76,323 +0.02(+0.05%)
Apr 23, 2021 38.11 38.30 38.08 38.25 174,132 +0.41(+1.08%)
Apr 22, 2021 37.83 38.10 37.58 37.84 203,034 +0.58(+1.55%)
Apr 21, 2021 36.93 37.32 36.72 37.26 210,636 +0.43(+1.16%)
Apr 20, 2021 36.94 37.00 36.60 36.83 239,253 -0.37(-1.00%)
Apr 19, 2021 37.42 37.64 37.11 37.20 143,591 -0.60(-1.58%)
Apr 16, 2021 37.53 37.88 37.45 37.80 285,480 +0.66(+1.79%)
Apr 15, 2021 37.01 37.25 36.89 37.14 153,942 -0.19(-0.51%)
Apr 14, 2021 37.19 37.56 37.14 37.33 182,454 +0.34(+0.92%)
Apr 13, 2021 36.22 37.14 36.16 36.98 338,426 +0.79(+2.18%)
Apr 12, 2021 36.24 36.25 36.01 36.20 256,610 +0.36(+1.01%)
Apr 09, 2021 35.82 35.93 35.80 35.84 76,057 -0.49(-1.36%)
Apr 08, 2021 36.35 36.52 36.17 36.33 275,675 +0.15(+0.42%)
Apr 07, 2021 36.10 36.36 35.87 36.18 142,436 +0.03(+0.08%)
Apr 06, 2021 36.28 36.32 36.11 36.15 143,210 -0.66(-1.78%)
Apr 05, 2021 37.02 37.02 36.76 36.80 260,909 -0.27(-0.72%)
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.