Dark

ERUS
iShares MSCI Russia ETF
stock NYSE

Inactive

Mar 3, 2022

8.02USD-25.878%(-2.80)90,636

Pre-market

0.00USD-100.000%(-10.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-03	10.1250	10.2750	7.1200	8.0200	-25.878%	90,636	0.000%
2022-03-02	10.9100	13.2300	10.1100	10.8200	-9.833%	3,513,743	-25.878%
2022-03-01	16.9000	16.9900	12.0000	12.0000	-33.407%	4,244,183	-33.167%
2022-02-28	21.1200	21.8013	17.9500	18.0200	-27.920%	4,250,869	-55.494%
2022-02-25	28.3700	28.4400	24.5600	25.0000	+4.167%	2,871,455	-67.920%
2022-02-24	22.2100	25.4500	22.2100	24.0000	-19.056%	3,850,229	-66.583%
2022-02-23	32.0100	32.1500	29.4500	29.6500	-11.094%	1,264,464	-72.951%
2022-02-22	32.6300	33.8700	31.9000	33.3500	-10.229%	2,126,450	-75.952%
2022-02-18	37.8200	38.0306	37.0100	37.1500	-5.181%	424,333	-78.412%
2022-02-17	39.3300	39.5390	38.9426	39.1800	-5.041%	216,541	-79.530%
2022-02-16	41.0200	41.4300	40.8701	41.2600	+1.127%	196,841	-80.562%
2022-02-15	40.3600	40.8900	40.0700	40.8000	+6.195%	937,104	-80.343%
2022-02-14	38.6400	39.0300	37.8000	38.4200	+1.667%	890,774	-79.125%
2022-02-11	39.9200	40.0100	37.4500	37.7900	-7.897%	729,048	-78.777%
2022-02-10	41.1900	41.8400	40.8300	41.0300	-0.989%	190,308	-80.453%
2022-02-09	41.1800	41.5000	41.0700	41.4400	+2.473%	339,778	-80.647%
2022-02-08	39.9300	40.5100	39.7700	40.4400	+3.269%	192,579	-80.168%
2022-02-07	39.0600	39.3700	38.8900	39.1600	-0.051%	189,117	-79.520%
2022-02-04	38.8200	39.3700	38.7100	39.1800	+1.713%	210,916	-79.530%
2022-02-03	38.5500	38.7100	38.1400	38.5200	-2.184%	252,561	-79.180%
2022-02-02	39.5500	39.6400	39.1800	39.3800	+0.076%	367,571	-79.634%
2022-02-01	39.3500	39.4900	38.8100	39.3500	+1.027%	157,668	-79.619%
2022-01-31	38.6600	39.1400	38.3400	38.9500	+2.177%	166,628	-79.409%
2022-01-28	38.3600	38.9800	37.7000	38.1200	+0.767%	2,261,286	-78.961%
2022-01-27	38.0500	38.2500	37.5300	37.8300	+6.895%	246,461	-78.800%
2022-01-26	36.3600	36.9100	35.3000	35.3900	-2.372%	321,592	-77.338%
2022-01-25	35.0600	36.4197	34.7300	36.2500	+1.797%	194,312	-77.876%
2022-01-24	34.7300	35.6990	34.0350	35.6100	-4.145%	450,256	-77.478%
2022-01-21	38.0100	38.1900	37.1000	37.1500	-1.979%	131,276	-78.412%
2022-01-20	38.5400	39.0500	37.8100	37.9000	-1.148%	193,775	-78.839%
2022-01-19	38.3800	38.6500	37.8950	38.3400	+4.840%	441,512	-79.082%
2022-01-18	36.4700	37.4500	36.0600	36.5700	-8.757%	793,106	-78.069%
2022-01-14	39.5400	40.2700	39.4100	40.0800	-1.548%	381,979	-79.990%
2022-01-13	41.8700	41.8700	40.3500	40.7100	-5.215%	198,510	-80.300%
2022-01-12	43.1200	43.1500	42.6200	42.9500	+0.869%	85,877	-81.327%
2022-01-11	42.3100	42.7100	42.0050	42.5800	+2.061%	169,401	-81.165%
2022-01-10	41.7600	41.9000	41.3200	41.7200	-0.048%	390,977	-80.777%
2022-01-07	41.9000	42.0400	41.5200	41.7400	+0.919%	405,236	-80.786%
2022-01-06	40.7600	41.4800	40.6650	41.3600	+2.529%	303,673	-80.609%
2022-01-05	42.2900	42.4400	40.0800	40.3400	-5.726%	281,754	-80.119%
2022-01-04	43.0000	43.1074	42.7200	42.7900	-0.857%	92,975	-81.257%
2022-01-03	43.3500	43.4500	43.0200	43.1600	+0.747%	168,109	-81.418%
2021-12-31	43.0400	43.2200	42.5882	42.8400	+1.014%	92,889	-81.279%
2021-12-30	42.2000	42.5699	42.2000	42.4100	-0.212%	70,299	-81.089%
2021-12-29	42.4500	42.6600	42.2000	42.5000	-0.398%	196,288	-81.129%
2021-12-28	42.8700	42.9700	42.5400	42.6700	0.000%	200,727	-81.205%
2021-12-27	42.2900	42.7200	42.2200	42.6700	+1.282%	83,846	-81.205%
2021-12-23	42.2000	42.4000	42.0700	42.1300	-0.425%	127,536	-80.964%
2021-12-22	42.4200	42.6500	42.2700	42.3100	+1.099%	246,722	-81.045%
2021-12-21	41.6000	42.0200	41.5000	41.8500	+0.965%	57,362	-80.836%
2021-12-20	41.1000	41.8400	41.0100	41.4500	-0.528%	124,408	-80.651%
2021-12-17	42.0400	42.3273	41.5200	41.6700	-0.620%	182,022	-80.754%
2021-12-16	42.1100	42.3900	41.7600	41.9300	+1.747%	169,183	-80.873%
2021-12-15	40.9600	41.3299	40.4900	41.2100	+1.552%	113,707	-80.539%
2021-12-14	40.4400	41.0000	40.4050	40.5800	+0.970%	160,633	-80.237%
2021-12-13	41.0400	41.1100	40.1300	40.1900	-9.134%	154,087	-80.045%
2021-12-10	44.3200	44.3300	44.0500	44.2300	-0.383%	67,525	-81.868%
2021-12-09	44.7100	44.8000	44.3200	44.4000	-0.157%	84,661	-81.937%
2021-12-08	44.6600	44.6848	44.1500	44.4700	-1.375%	150,121	-81.965%
2021-12-07	44.3800	45.2900	44.3200	45.0900	+1.921%	228,438	-82.213%
2021-12-06	44.6200	44.6700	44.2100	44.2400	-3.110%	144,494	-81.872%
2021-12-03	46.0700	46.1800	45.2900	45.6600	-0.954%	193,937	-82.435%
2021-12-02	45.7700	46.3200	45.5800	46.1000	+2.217%	117,847	-82.603%
2021-12-01	45.8200	46.2000	45.1000	45.1000	+1.257%	148,213	-82.217%
2021-11-30	44.7000	44.9300	44.1900	44.5400	-0.022%	230,460	-81.994%
2021-11-29	45.0500	45.0744	44.3100	44.5500	+2.816%	251,296	-81.998%
2021-11-26	43.8100	43.9450	43.0600	43.3300	-4.328%	178,518	-81.491%
2021-11-24	45.1800	45.3800	45.0000	45.2900	-1.885%	104,801	-82.292%
2021-11-23	45.3300	46.1800	45.1076	46.1600	+4.695%	134,860	-82.626%
2021-11-22	44.6700	44.7700	43.9620	44.0900	-5.629%	166,014	-81.810%
2021-11-19	47.2500	47.2500	46.7100	46.7200	-2.768%	139,090	-82.834%
2021-11-18	48.4800	48.5300	47.9200	48.0500	-1.517%	141,822	-83.309%
2021-11-17	48.8000	49.1000	48.6400	48.7900	+0.868%	176,514	-83.562%
2021-11-16	48.3900	48.5500	48.1000	48.3700	-0.820%	183,620	-83.419%
2021-11-15	49.1700	49.2600	48.5700	48.7700	+0.062%	293,722	-83.555%
2021-11-12	48.9200	49.0400	48.6200	48.7400	-2.870%	259,035	-83.545%
2021-11-11	50.2700	50.6700	50.1500	50.1800	+0.642%	164,868	-84.018%
2021-11-10	50.6100	50.9100	49.8100	49.8600	-1.676%	100,108	-83.915%
2021-11-09	51.2000	51.2100	50.5900	50.7100	-0.334%	120,901	-84.185%
2021-11-08	50.8400	51.0900	50.7600	50.8800	+0.852%	101,513	-84.237%
2021-11-05	50.5700	50.6615	50.2500	50.4500	+0.498%	150,874	-84.103%
2021-11-04	50.4200	50.7775	49.7400	50.2000	+0.040%	183,716	-84.024%
2021-11-03	49.8900	50.3000	49.8000	50.1800	-0.947%	113,400	-84.018%
2021-11-02	50.4700	50.7500	50.2300	50.6600	-0.667%	121,715	-84.169%
2021-11-01	50.8100	51.1400	50.8100	51.0000	+1.030%	130,272	-84.275%
2021-10-29	50.2200	50.4900	49.8800	50.4800	-1.866%	160,897	-84.113%
2021-10-28	51.2000	51.5000	51.0900	51.4400	-0.233%	112,461	-84.409%
2021-10-27	51.8200	51.9400	51.4950	51.5600	-1.753%	123,810	-84.445%
2021-10-26	52.8000	52.8000	52.4000	52.4800	-0.247%	49,862	-84.718%
2021-10-25	52.0500	52.6100	52.0500	52.6100	+2.175%	112,251	-84.756%
2021-10-22	51.7500	51.9100	51.2120	51.4900	+0.743%	1,657,697	-84.424%
2021-10-21	51.6200	51.7900	50.9600	51.1100	-2.144%	306,393	-84.308%
2021-10-20	51.9300	52.3600	51.7100	52.2300	+0.096%	61,353	-84.645%
2021-10-19	51.9400	52.2000	51.8020	52.1800	+1.577%	112,542	-84.630%
2021-10-18	51.2400	51.4900	51.1200	51.3700	-0.542%	144,365	-84.388%
2021-10-15	51.3700	51.7000	51.3300	51.6500	+0.840%	156,715	-84.472%
2021-10-14	51.4900	51.5400	51.1500	51.2200	+0.966%	154,957	-84.342%
2021-10-13	50.1600	50.7600	50.0700	50.7300	-0.275%	134,616	-84.191%
2021-10-12	50.9100	51.0300	50.6418	50.8700	-0.333%	160,691	-84.234%
2021-10-11	50.9900	51.3800	50.9600	51.0400	+0.969%	163,108	-84.287%
2021-10-08	50.5800	50.7500	50.4000	50.5500	+0.577%	65,330	-84.135%
2021-10-07	50.1300	50.3940	50.0400	50.2600	+1.127%	96,780	-84.043%
2021-10-06	49.3800	49.7595	49.0600	49.7000	-0.699%	292,606	-83.863%
2021-10-05	49.4600	50.1100	49.3500	50.0500	+3.302%	342,488	-83.976%
2021-10-04	48.2800	48.5400	48.1300	48.4500	+1.106%	319,288	-83.447%
2021-10-01	47.9300	48.0200	47.6800	47.9200	+0.335%	189,721	-83.264%
2021-09-30	47.5900	48.0300	47.5300	47.7600	+0.909%	140,514	-83.208%
2021-09-29	47.3300	47.5000	47.1100	47.3300	-0.546%	293,025	-83.055%
2021-09-28	47.8000	47.8900	47.2600	47.5900	-0.626%	279,484	-83.148%
2021-09-27	47.6300	47.9500	47.5600	47.8900	+1.290%	166,495	-83.253%
2021-09-24	46.7400	47.3200	46.6436	47.2800	+0.063%	241,251	-83.037%
2021-09-23	46.9700	47.3000	46.8400	47.2500	+1.113%	72,090	-83.026%
2021-09-22	46.6600	47.1000	46.5700	46.7300	+1.521%	93,043	-82.838%
2021-09-21	46.1200	46.1200	45.7500	46.0300	+0.788%	156,516	-82.577%
2021-09-20	45.8100	46.0100	45.2900	45.6700	-2.394%	128,820	-82.439%
2021-09-17	46.9700	47.0187	46.6800	46.7900	-0.974%	70,329	-82.860%
2021-09-16	47.3700	47.3700	47.0700	47.2500	-1.336%	28,699	-83.026%
2021-09-15	47.5000	47.8900	47.4500	47.8900	+1.894%	75,396	-83.253%
2021-09-14	47.1400	47.2100	46.9800	47.0000	-0.085%	31,911	-82.936%
2021-09-13	46.5800	47.0400	46.5800	47.0400	+1.686%	89,057	-82.951%
2021-09-10	46.3500	46.4500	46.0700	46.2600	+0.565%	207,705	-82.663%
2021-09-09	46.0500	46.2700	45.9000	46.0000	-0.777%	49,515	-82.565%
2021-09-08	46.3400	46.4300	46.0800	46.3600	+0.433%	116,642	-82.701%
2021-09-07	46.3500	46.3900	46.1100	46.1600	-1.050%	138,268	-82.626%
2021-09-03	46.2000	46.6500	46.2000	46.6500	+1.171%	23,002	-82.808%
2021-09-02	46.3600	46.4500	46.1100	46.1100	-0.065%	45,366	-82.607%
2021-09-01	45.5400	46.2350	45.5400	46.1400	+2.034%	73,673	-82.618%
2021-08-31	45.2100	45.3100	45.0600	45.2200	+0.288%	247,572	-82.264%
2021-08-30	44.9813	45.2400	44.9813	45.0900	+0.468%	61,494	-82.213%
2021-08-27	44.0400	44.8800	44.0400	44.8800	+2.232%	61,126	-82.130%
2021-08-26	44.0100	44.1000	43.8100	43.9000	-1.370%	56,508	-81.731%
2021-08-25	44.5700	44.7200	44.4200	44.5100	-0.935%	80,961	-81.982%
2021-08-24	44.5900	44.9800	44.5100	44.9300	+1.080%	141,427	-82.150%
2021-08-23	44.3100	44.6100	44.2975	44.4500	+1.276%	65,827	-81.957%
2021-08-20	43.7200	43.8900	43.6000	43.8900	-0.634%	51,848	-81.727%
2021-08-19	44.0900	44.3400	43.9900	44.1700	-1.866%	132,165	-81.843%
2021-08-18	45.4300	45.4400	44.9700	45.0100	-0.946%	89,378	-82.182%
2021-08-17	45.3800	45.6200	45.3000	45.4400	+0.265%	67,712	-82.350%
2021-08-16	45.0800	45.3200	45.0000	45.3200	+0.599%	124,789	-82.304%
2021-08-13	44.8400	45.0800	44.8400	45.0500	+0.133%	62,778	-82.198%
2021-08-12	44.9800	45.0000	44.8200	44.9900	0.000%	50,251	-82.174%
2021-08-11	44.7900	44.9900	44.6800	44.9900	+1.010%	57,945	-82.174%
2021-08-10	44.3600	44.5500	44.3300	44.5400	+0.519%	42,601	-81.994%
2021-08-09	44.3500	44.5200	44.3100	44.3100	+0.181%	52,462	-81.900%
2021-08-06	44.3800	44.4700	44.0650	44.2300	-0.896%	29,872	-81.868%
2021-08-05	44.5400	44.7200	44.4900	44.6300	+0.779%	75,383	-82.030%
2021-08-04	44.4900	44.5880	44.2550	44.2850	-0.259%	7,496	-81.890%
2021-08-03	43.8700	44.4000	43.8700	44.4000	+1.208%	29,488	-81.937%
2021-08-02	44.2200	44.3700	43.8700	43.8700	-0.318%	31,771	-81.719%
2021-07-30	43.8400	44.1200	43.8400	44.0100	-0.632%	60,013	-81.777%
2021-07-29	44.0400	44.3500	44.0400	44.2900	+1.096%	58,438	-81.892%
2021-07-28	43.4600	43.8500	43.2300	43.8100	+1.318%	62,995	-81.694%
2021-07-27	43.2300	43.3900	42.9700	43.2400	-0.712%	49,418	-81.452%
2021-07-26	43.1100	43.6050	43.0300	43.5500	+0.904%	49,775	-81.584%
2021-07-23	43.3300	43.3300	42.9900	43.1600	-0.438%	27,417	-81.418%
2021-07-22	43.3600	43.8800	43.1700	43.3500	+0.755%	87,794	-81.499%
2021-07-21	42.6500	43.0250	42.6500	43.0250	+1.211%	35,884	-81.360%
2021-07-20	42.1100	42.5950	42.0800	42.5100	+0.758%	21,035	-81.134%
2021-07-19	42.3600	42.3600	41.9700	42.1900	-2.225%	116,876	-80.991%
2021-07-16	43.4800	43.4800	43.0000	43.1500	-0.827%	71,241	-81.414%
2021-07-15	43.6000	43.6800	43.4200	43.5100	-0.956%	23,481	-81.567%
2021-07-14	44.1900	44.1900	43.8800	43.9300	+0.091%	28,235	-81.744%
2021-07-13	43.9900	44.2300	43.8900	43.8900	-0.521%	156,530	-81.727%
2021-07-12	43.8400	44.1400	43.8100	44.1200	+0.593%	548,102	-81.822%
2021-07-09	43.8800	43.9700	43.8000	43.8600	+0.804%	35,459	-81.715%
2021-07-08	43.4900	43.6900	43.3500	43.5100	-1.338%	113,854	-81.567%
2021-07-07	44.1700	44.1700	43.8300	44.1000	-0.023%	106,709	-81.814%
2021-07-06	44.8700	44.9900	43.9900	44.1100	-1.342%	109,480	-81.818%
2021-07-02	44.6500	44.7700	44.4800	44.7100	+0.698%	35,377	-82.062%
2021-07-01	44.7400	44.7550	44.2591	44.4000	+0.271%	73,065	-81.937%
2021-06-30	44.0200	44.4300	44.0200	44.2800	+0.659%	43,019	-81.888%
2021-06-29	44.0600	44.1000	43.8000	43.9900	-1.478%	61,377	-81.769%
2021-06-28	44.8300	44.8300	44.5805	44.6500	-0.223%	23,698	-82.038%
2021-06-25	44.7000	44.8500	44.5300	44.7500	+0.652%	29,616	-82.078%
2021-06-24	44.3300	44.6300	44.3000	44.4600	+0.203%	49,311	-81.961%
2021-06-23	44.5300	44.6550	44.3200	44.3700	+0.181%	30,594	-81.925%
2021-06-22	43.9600	44.3800	43.9600	44.2900	+0.659%	58,634	-81.892%
2021-06-21	43.7300	44.0200	43.6700	44.0000	+0.182%	43,153	-81.773%
2021-06-18	44.0100	44.1900	43.9100	43.9200	-0.791%	111,380	-81.740%
2021-06-17	44.6700	44.7100	44.0900	44.2700	-0.338%	135,141	-81.884%
2021-06-16	44.8000	45.0400	44.1000	44.4200	-0.180%	70,675	-81.945%
2021-06-15	44.7800	44.7800	44.3800	44.5000	-0.979%	81,983	-81.978%
2021-06-14	44.9700	45.1166	44.8100	44.9400	+0.111%	191,564	-82.154%
2021-06-11	45.1000	45.1000	44.6800	44.8900	-0.089%	146,158	-82.134%
2021-06-10	44.7700	44.9800	44.6900	44.9300	-0.399%	69,494	-82.150%
2021-06-09	45.1300	45.3400	45.0900	45.1100	+0.267%	86,000	-82.221%
2021-06-08	44.9800	45.0100	44.7500	44.9900	+0.424%	137,657	-82.174%
2021-06-07	44.5800	44.8600	44.4600	44.8000	+0.358%	174,287	-82.098%
2021-06-04	44.5400	44.7300	44.5000	44.6400	+0.767%	45,473	-82.034%
2021-06-03	44.1000	44.3000	43.9001	44.3000	-0.135%	112,098	-81.896%
2021-06-02	43.8700	44.4400	43.8400	44.3600	+1.557%	101,175	-81.921%
2021-06-01	43.8300	44.0000	43.5700	43.6800	+1.064%	204,456	-81.639%
2021-05-28	43.1100	43.3100	43.0300	43.2200	+0.255%	85,003	-81.444%
2021-05-27	42.9400	43.1400	42.9300	43.1100	+0.677%	368,094	-81.396%
2021-05-26	42.6500	42.8700	42.5900	42.8200	+0.777%	140,380	-81.270%
2021-05-25	42.5900	42.6400	42.3600	42.4900	+1.022%	197,537	-81.125%
2021-05-24	42.0000	42.2284	41.9200	42.0600	+0.191%	196,725	-80.932%
2021-05-21	42.2700	42.4200	41.9000	41.9800	+0.072%	110,384	-80.896%
2021-05-20	41.8500	42.0300	41.7900	41.9500	-0.119%	161,261	-80.882%
2021-05-19	41.9600	42.2192	41.6100	42.0000	-1.478%	107,869	-80.905%
2021-05-18	42.3100	42.7200	42.2600	42.6300	+1.573%	268,652	-81.187%
2021-05-17	41.6000	41.9700	41.5200	41.9700	+0.479%	94,496	-80.891%
2021-05-14	41.8200	41.8200	41.5800	41.7700	+0.120%	175,983	-80.800%
2021-05-13	41.3900	41.7899	41.3800	41.7200	+0.846%	105,251	-80.777%
2021-05-12	41.4500	41.6700	41.3000	41.3700	-0.934%	111,068	-80.614%
2021-05-11	41.4000	41.8700	41.4000	41.7600	+0.168%	223,986	-80.795%
2021-05-10	42.1000	42.1300	41.6500	41.6900	-0.856%	122,974	-80.763%
2021-05-07	41.6800	42.1500	41.6800	42.0500	+1.350%	325,144	-80.927%
2021-05-06	41.0800	41.5400	41.0400	41.4900	+2.066%	414,881	-80.670%
2021-05-05	40.4700	40.8900	40.6350	40.6500	+1.372%	26,941	-80.271%
2021-05-04	39.9600	40.2300	39.7500	40.1000	+0.931%	273,974	-80.000%
2021-05-03	39.6800	40.2299	39.5200	39.7300	+0.710%	79,836	-79.814%
2021-04-30	39.4000	39.7500	39.3500	39.4500	-1.841%	84,755	-79.670%
2021-04-29	40.2600	40.4800	39.8100	40.1900	-0.372%	151,658	-80.045%
2021-04-28	40.0100	40.4900	39.9300	40.3400	+0.348%	142,665	-80.119%
2021-04-27	40.1600	40.2800	40.1200	40.2000	-0.273%	43,787	-80.050%
2021-04-26	40.2700	40.5000	40.2700	40.3100	+0.050%	72,452	-80.104%
2021-04-23	40.1500	40.3500	40.1100	40.2900	+1.079%	165,331	-80.094%
2021-04-22	39.8500	40.1400	39.5900	39.8600	+1.554%	192,736	-79.880%
2021-04-21	38.9000	39.3100	38.6800	39.2500	+1.160%	199,953	-79.567%
2021-04-20	38.9100	38.9800	38.5600	38.8000	-0.995%	227,118	-79.330%
2021-04-19	39.4200	39.6500	39.0900	39.1900	-1.582%	136,308	-79.536%
2021-04-16	39.5400	39.9000	39.4500	39.8200	+1.789%	271,028	-79.859%
2021-04-15	38.9900	39.2400	38.8604	39.1200	-0.509%	145,994	-79.499%
2021-04-14	39.1800	39.5700	39.1200	39.3200	+0.924%	173,200	-79.603%
2021-04-13	38.1600	39.1200	38.0900	38.9600	+2.177%	321,261	-79.415%
2021-04-12	38.1800	38.1900	37.9300	38.1300	+1.007%	243,595	-78.967%
2021-04-09	37.7300	37.8500	37.7100	37.7500	-1.359%	72,277	-78.755%
2021-04-08	38.2900	38.4700	38.1000	38.2700	+0.420%	261,693	-79.044%
2021-04-07	38.0300	38.3050	37.7900	38.1100	+0.079%	135,212	-78.956%
2021-04-06	38.2200	38.2600	38.0400	38.0800	-1.780%	135,947	-78.939%
2021-04-05	39.0000	39.0000	38.7200	38.7700	-0.717%	247,676	-79.314%
2021-04-01	39.3700	39.4600	38.8900	39.0500	-1.039%	301,389	-79.462%
2021-03-31	39.2700	39.5100	39.2700	39.4600	+1.205%	203,316	-79.676%
2021-03-30	39.0800	39.0800	38.8300	38.9900	-0.764%	108,286	-79.431%
2021-03-29	39.1500	39.4300	39.0000	39.2900	-0.203%	65,566	-79.588%
2021-03-26	38.8300	39.3700	38.7300	39.3700	+2.606%	106,896	-79.629%
2021-03-25	38.1200	38.4200	37.8100	38.3700	+0.629%	221,716	-79.098%
2021-03-24	38.2600	38.7000	38.0700	38.1300	+0.421%	165,475	-78.967%
2021-03-23	38.4500	38.6000	37.8600	37.9700	-2.865%	98,585	-78.878%
2021-03-22	39.3400	39.4400	39.0600	39.0900	-1.113%	58,527	-79.483%
2021-03-19	39.4000	39.7200	39.2700	39.5300	+0.893%	51,792	-79.712%
2021-03-18	39.9200	40.0100	39.0400	39.1800	-3.044%	174,159	-79.530%
2021-03-17	40.3300	40.7200	39.8300	40.4100	-2.226%	299,014	-80.153%
2021-03-16	41.2300	41.5000	41.1600	41.3300	-0.553%	102,305	-80.595%
2021-03-15	41.0700	41.5600	41.0200	41.5600	+2.063%	108,732	-80.703%
2021-03-12	40.4700	40.8200	40.3450	40.7200	+0.643%	228,991	-80.305%
2021-03-11	39.9100	40.4900	39.9100	40.4600	+2.069%	175,915	-80.178%
2021-03-10	39.7700	39.7800	39.3900	39.6400	-0.327%	99,353	-79.768%
2021-03-09	39.5500	39.8600	39.5500	39.7700	+3.191%	253,043	-79.834%
2021-03-08	38.8300	38.9800	38.3522	38.5400	-1.281%	268,679	-79.190%
2021-03-05	38.9100	39.1000	38.4600	39.0400	+3.171%	358,396	-79.457%
2021-03-04	38.9200	39.4300	37.7200	37.8400	-1.893%	269,180	-78.805%
2021-03-03	38.7100	38.9850	38.5700	38.5700	-0.284%	357,777	-79.207%
2021-03-02	38.7200	38.9200	38.5800	38.6800	+0.887%	158,432	-79.266%
2021-03-01	38.2400	38.5500	38.1600	38.3400	+2.267%	184,019	-79.082%
2021-02-26	37.7700	37.8300	37.3400	37.4900	-0.741%	176,407	-78.608%
2021-02-25	38.6800	38.9350	37.7300	37.7700	-2.680%	239,596	-78.766%
2021-02-24	38.3700	38.9400	38.3700	38.8100	+0.570%	104,579	-79.335%
2021-02-23	38.4400	38.8000	38.0000	38.5900	+0.442%	274,546	-79.217%
2021-02-22	38.4700	38.8400	38.3300	38.4200	-0.954%	145,063	-79.125%
2021-02-19	38.7100	39.0000	38.6200	38.7900	+0.701%	163,722	-79.325%
2021-02-18	38.7300	38.7300	38.2100	38.5200	-1.710%	188,325	-79.180%
2021-02-17	38.9600	39.3000	38.6600	39.1900	-1.359%	109,537	-79.536%
2021-02-16	39.5000	39.8397	39.5000	39.7300	+1.404%	215,945	-79.814%
2021-02-12	38.3500	39.2100	38.2950	39.1800	+1.345%	89,624	-79.530%
2021-02-11	38.7900	38.9200	38.5800	38.6600	-0.103%	125,393	-79.255%
2021-02-10	39.0200	39.0200	38.4005	38.7000	-0.642%	169,952	-79.276%
2021-02-09	38.8100	39.1300	38.6900	38.9500	-0.231%	173,554	-79.409%
2021-02-08	38.6900	39.0400	38.6900	39.0400	+1.482%	168,681	-79.457%
2021-02-05	38.1700	38.4800	38.0600	38.4700	+1.799%	239,180	-79.153%
2021-02-04	37.7000	37.7900	37.3400	37.7900	+1.450%	188,558	-78.777%
2021-02-03	37.0900	37.3290	37.0900	37.2500	+0.730%	61,506	-78.470%
2021-02-02	37.5700	37.6500	36.9600	36.9800	+0.983%	117,157	-78.313%
2021-02-01	36.6900	37.0700	36.4100	36.6200	+0.882%	131,647	-78.099%
2021-01-29	36.8400	36.8400	36.2600	36.3000	-2.314%	180,892	-77.906%
2021-01-28	37.1500	37.3950	37.1000	37.1600	-0.242%	82,354	-78.418%
2021-01-27	37.4400	37.5900	37.1300	37.2500	-2.538%	188,107	-78.470%
2021-01-26	38.0700	38.2400	37.9900	38.2200	+0.579%	66,447	-79.016%
2021-01-25	37.9700	38.1100	37.5700	38.0000	-0.158%	211,126	-78.895%
2021-01-22	38.1900	38.4000	38.0000	38.0600	-2.734%	140,320	-78.928%
2021-01-21	39.3600	39.4100	38.9600	39.1300	-2.004%	196,059	-79.504%
2021-01-20	40.1500	40.1500	39.8500	39.9300	+0.808%	120,723	-79.915%
2021-01-19	39.8100	39.8400	39.4011	39.6100	-0.427%	308,395	-79.753%
2021-01-15	40.1400	40.2150	39.6500	39.7800	-2.164%	115,855	-79.839%
2021-01-14	40.5700	40.7500	40.4800	40.6600	+1.472%	152,757	-80.275%
2021-01-13	40.0100	40.2300	39.8200	40.0700	-0.521%	215,123	-79.985%
2021-01-12	39.8500	40.3800	39.7500	40.2800	+1.487%	171,857	-80.089%
2021-01-11	39.3500	39.8500	39.3100	39.6900	-0.526%	182,711	-79.793%
2021-01-08	39.8600	40.0600	39.4400	39.9000	+1.760%	319,935	-79.900%
2021-01-07	39.3200	39.3500	38.8500	39.2100	+1.031%	351,539	-79.546%
2021-01-06	38.7200	39.1400	38.5400	38.8100	-0.154%	258,154	-79.335%
2021-01-05	38.1000	39.0000	38.0900	38.8700	+2.155%	210,201	-79.367%
2021-01-04	38.7900	38.8099	37.9500	38.0500	+2.038%	306,428	-78.922%
2020-12-31	37.2600	37.5800	36.8500	37.2900	-0.613%	143,623	-78.493%
2020-12-30	37.4200	37.7300	37.3100	37.5200	0.000%	90,188	-78.625%
2020-12-29	37.8500	37.8700	37.4700	37.5200	-0.160%	79,420	-78.625%
2020-12-28	37.5500	37.7200	37.4550	37.5800	+0.940%	108,032	-78.659%
2020-12-24	37.1000	37.2300	37.0700	37.2300	+1.417%	39,008	-78.458%
2020-12-23	36.7900	37.0600	36.6800	36.7100	+1.437%	206,599	-78.153%
2020-12-22	36.5400	36.5595	36.1200	36.1900	-0.795%	105,827	-77.839%
2020-12-21	36.1100	36.6050	36.0000	36.4800	-3.772%	117,950	-78.015%
2020-12-18	37.9100	37.9100	37.7000	37.9100	-1.250%	253,115	-78.845%
2020-12-17	38.2500	38.4300	38.1600	38.3900	+1.938%	200,496	-79.109%
2020-12-16	37.5700	37.7300	37.3300	37.6600	-0.106%	129,608	-78.704%
2020-12-15	37.4500	37.7200	37.2800	37.7000	+1.317%	491,309	-78.727%
2020-12-14	38.3400	38.3400	37.2100	37.2100	-5.366%	322,020	-78.447%
2020-12-11	39.1200	39.3300	39.1000	39.3200	+0.821%	88,329	-79.603%
2020-12-10	38.2000	39.0600	38.2000	39.0000	+3.120%	129,674	-79.436%
2020-12-09	38.1500	38.2500	37.6000	37.8200	-0.026%	144,185	-78.794%
2020-12-08	37.7600	37.9100	37.6600	37.8300	+0.212%	102,978	-78.800%
2020-12-07	37.6900	38.0100	37.6700	37.7500	+0.452%	259,219	-78.755%
2020-12-04	37.3700	37.6500	37.3700	37.5800	+1.760%	170,394	-78.659%
2020-12-03	36.8500	37.1200	36.7300	36.9300	-0.405%	184,928	-78.283%
2020-12-02	36.6400	37.1800	36.6296	37.0800	+1.812%	94,163	-78.371%
2020-12-01	36.4400	36.5400	36.3000	36.4200	+2.361%	359,409	-77.979%
2020-11-30	35.8500	35.8500	35.3400	35.5800	-2.306%	160,876	-77.459%
2020-11-27	36.3900	36.5200	36.2401	36.4200	-0.871%	80,938	-77.979%
2020-11-25	36.1900	36.7400	36.1550	36.7400	+1.184%	310,486	-78.171%
2020-11-24	35.7800	36.3500	35.7083	36.3100	+2.542%	138,955	-77.912%
2020-11-23	35.6200	35.6200	35.0500	35.4100	+0.198%	63,522	-77.351%
2020-11-20	35.3000	35.3480	35.2400	35.3400	+0.113%	28,004	-77.306%
2020-11-19	35.1350	35.4000	35.1350	35.3000	-0.787%	83,642	-77.280%
2020-11-18	35.8800	36.1000	35.5400	35.5800	+0.879%	824,248	-77.459%
2020-11-17	35.1900	35.4900	35.1100	35.2700	-1.782%	120,521	-77.261%
2020-11-16	35.5000	35.9400	35.4800	35.9100	+3.308%	119,486	-77.666%
2020-11-13	34.4100	34.7600	34.3000	34.7600	+1.489%	40,355	-76.928%
2020-11-12	34.6500	34.7800	34.2500	34.2500	-0.725%	98,677	-76.584%
2020-11-11	34.7400	34.8500	34.4100	34.5000	-0.548%	436,690	-76.754%
2020-11-10	34.6000	34.8200	34.5350	34.6900	+1.137%	102,538	-76.881%
2020-11-09	34.4600	34.7500	34.2500	34.3000	+4.160%	379,996	-76.618%
2020-11-06	32.8500	33.0350	32.7000	32.9300	+0.458%	94,606	-75.645%
2020-11-05	32.4300	32.9300	32.4300	32.7800	+1.142%	104,959	-75.534%
2020-11-04	31.6600	32.5400	31.6257	32.4100	+4.515%	112,196	-75.255%
2020-11-03	31.0000	31.1800	30.8300	31.0100	+2.580%	248,487	-74.137%
2020-11-02	29.8300	30.2500	29.8200	30.2300	+1.545%	286,914	-73.470%
2020-10-30	30.0900	30.1200	29.6400	29.7700	-1.879%	63,940	-73.060%
2020-10-29	29.7900	30.4500	29.6600	30.3400	+1.336%	68,544	-73.566%
2020-10-28	30.2000	30.2900	29.9000	29.9400	-5.193%	134,857	-73.213%
2020-10-27	31.9700	31.9700	31.5200	31.5800	-1.834%	37,388	-74.604%
2020-10-26	32.4600	32.5413	31.8500	32.1700	-2.010%	74,478	-75.070%
2020-10-23	32.5900	32.8500	32.5700	32.8300	+1.327%	88,677	-75.571%
2020-10-22	32.4100	32.4800	32.1700	32.4000	+1.187%	89,505	-75.247%
2020-10-21	31.9900	32.2700	31.9400	32.0200	-0.031%	155,194	-74.953%
2020-10-20	31.8400	32.1500	31.8100	32.0300	+1.618%	58,893	-74.961%
2020-10-19	31.6900	31.8200	31.4800	31.5200	-0.285%	54,853	-74.556%
2020-10-16	31.8800	31.8800	31.5900	31.6100	-0.441%	92,209	-74.628%
2020-10-15	31.7500	31.8000	31.5500	31.7500	-1.764%	87,552	-74.740%
2020-10-14	32.5200	32.5200	32.2850	32.3200	+0.155%	88,976	-75.186%
2020-10-13	32.5200	32.5200	32.2000	32.2700	-1.103%	117,265	-75.147%
2020-10-12	32.5900	32.7400	32.5450	32.6300	+0.462%	280,253	-75.421%
2020-10-09	32.4800	32.6500	32.4500	32.4800	+0.278%	132,151	-75.308%
2020-10-08	32.3400	32.5000	32.2400	32.3900	+1.029%	100,573	-75.239%
2020-10-07	32.1000	32.2200	31.9300	32.0600	-0.927%	234,050	-74.984%
2020-10-06	32.6100	32.8050	32.3100	32.3600	-0.154%	87,938	-75.216%
2020-10-05	32.0500	32.4100	32.0500	32.4100	+1.440%	203,586	-75.255%
2020-10-02	31.8900	32.0600	31.8200	31.9500	-1.206%	132,531	-74.898%
2020-10-01	32.4600	32.4800	32.2100	32.3400	-0.370%	112,324	-75.201%
2020-09-30	32.1800	32.6000	32.1800	32.4600	+1.216%	64,541	-75.293%
2020-09-29	32.0600	32.2200	31.7300	32.0700	-0.435%	58,014	-74.992%
2020-09-28	32.3500	32.3500	31.9700	32.2100	-0.186%	213,907	-75.101%
2020-09-25	32.2300	32.3700	31.8900	32.2700	-0.921%	255,026	-75.147%
2020-09-24	32.5600	32.8803	32.3900	32.5700	+0.031%	405,501	-75.376%
2020-09-23	33.1700	33.3000	32.5300	32.5600	-1.957%	137,949	-75.369%
2020-09-22	33.3400	33.3400	32.8600	33.2100	+0.973%	231,599	-75.851%
2020-09-21	32.8500	32.9390	32.4600	32.8900	-2.606%	277,624	-75.616%
2020-09-18	34.3100	34.3100	33.7400	33.7700	-2.116%	98,962	-76.251%
2020-09-17	34.3200	34.5600	34.0700	34.5000	-0.202%	174,323	-76.754%
2020-09-16	34.5000	34.8500	34.4200	34.5700	+0.029%	283,591	-76.801%
2020-09-15	34.5100	34.7700	34.5100	34.5600	+1.857%	132,825	-76.794%

.dark-mode .p5BHrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5BHrk{ color: #333333; background-color: white; border: 2px solid #333333; }ERUSiShares MSCI Russia ETFstock NYSE

ERUS
iShares MSCI Russia ETF
stock NYSE