ISHS MSCI RU USD-AC (LSS: CSRU)
63.23 USD  +1.56 (+2.53%)
Streaming Delayed Price  /  Updated: 11:28 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 63.70 63.70 61.94 63.23 5,270 +1.56(+2.53%)
Dec 18, 2014 61.99 65.10 61.27 61.67 624,176 +1.36(+2.26%)
Dec 17, 2014 55.36 60.31 51.98 60.31 267,280 +8.57(+16.56%)
Dec 16, 2014 51.74 267,178 -9.16(-15.04%)
Dec 15, 2014 64.74 64.74 56.98 60.90 54,091 -3.14(-4.90%)
Dec 12, 2014 65.54 65.54 64.04 64.04 4,309 -2.64(-3.96%)
Dec 11, 2014 67.39 69.18 66.68 66.68 9,758 -3.75(-5.32%)
Dec 10, 2014 70.50 71.27 70.43 70.43 6,831 +0.52(+0.75%)
Dec 09, 2014 69.91 69.91 69.91 69.91 53,773 -0.51(-0.73%)
Dec 08, 2014 73.70 74.02 70.42 70.42 93,152 -3.14(-4.27%)
Dec 05, 2014 75.97 75.97 73.56 73.56 931 -0.79(-1.06%)
Dec 04, 2014 77.79 77.79 74.35 74.35 8,201 -2.03(-2.66%)
Dec 03, 2014 75.00 76.86 75.00 76.38 542 +1.06(+1.41%)
Dec 02, 2014 78.50 78.70 75.32 75.32 8,983 -2.06(-2.66%)
Dec 01, 2014 76.04 78.50 75.97 77.38 7,481 -1.53(-1.94%)
Nov 28, 2014 80.03 80.10 78.91 78.91 3,820 -5.37(-6.37%)
Nov 27, 2014 83.20 84.28 83.20 84.28 889 +0.60(+0.72%)
Nov 26, 2014 84.53 84.53 83.68 83.68 961 -1.37(-1.61%)
Nov 25, 2014 86.67 86.67 85.05 85.05 9,892 -2.31(-2.64%)
Nov 24, 2014 87.50 87.52 86.60 87.36 1,398 +1.98(+2.32%)
Nov 21, 2014 85.38 85.38 85.01 85.38 4,410 +1.02(+1.21%)
Nov 20, 2014 83.70 84.36 83.70 84.36 2,123 +2.23(+2.71%)
Nov 18, 2014 82.13 82.13 82.13 0 +0.06(+0.07%)
Nov 14, 2014 82.07 82.07 82.07 0 -3.05(-3.58%)
Nov 12, 2014 85.12 85.12 85.12 0 +0.00(+0.00%)
Nov 11, 2014 85.12 85.12 85.12 85.12 100 -1.19(-1.38%)
Nov 10, 2014 85.51 86.32 85.51 86.31 13,683 +3.03(+3.64%)
Nov 07, 2014 83.69 84.12 83.28 83.28 404 -2.12(-2.48%)
Nov 06, 2014 86.17 86.17 85.40 85.40 4,726 -1.53(-1.76%)
Nov 05, 2014 87.40 87.40 86.93 86.93 132 -1.13(-1.28%)
Nov 04, 2014 88.86 88.86 88.06 88.06 6,286 -1.52(-1.70%)
Nov 03, 2014 89.54 89.65 89.54 89.58 1,500 -1.13(-1.25%)
Oct 31, 2014 92.04 92.04 89.88 90.71 4,700 +0.53(+0.59%)
Oct 30, 2014 87.21 90.22 87.21 90.18 526 +3.91(+4.53%)
Oct 28, 2014 86.27 86.27 86.27 0 +0.99(+1.16%)
Oct 27, 2014 84.73 85.70 84.38 85.28 378 -0.91(-1.06%)
Oct 24, 2014 85.23 86.19 84.51 86.19 10,360 +0.93(+1.09%)
Oct 23, 2014 85.00 85.48 85.00 85.26 1,725 -2.67(-3.04%)
Oct 21, 2014 87.10 87.93 86.93 87.93 5,292 +1.21(+1.40%)
Oct 20, 2014 87.00 88.52 86.72 86.72 2,066 +0.71(+0.83%)
Oct 16, 2014 86.01 86.01 86.01 86.01 100 -0.92(-1.06%)
Oct 14, 2014 87.33 87.33 86.93 86.93 500 -1.81(-2.04%)
Oct 13, 2014 88.90 88.91 87.79 88.74 9,005 +0.94(+1.07%)
Oct 10, 2014 87.88 87.88 87.03 87.80 970 -1.84(-2.05%)
Oct 09, 2014 90.57 90.57 89.38 89.64 520 +0.30(+0.33%)
Oct 08, 2014 89.18 90.29 89.18 89.34 785 -1.17(-1.29%)
Oct 07, 2014 91.89 92.29 90.51 90.51 2,734 -1.19(-1.30%)
Oct 06, 2014 92.18 92.22 90.92 91.70 159,132 +1.34(+1.48%)
Oct 03, 2014 89.27 90.36 89.27 90.36 5,414 +0.61(+0.68%)
Oct 02, 2014 89.70 89.75 89.70 89.75 3,279 -1.07(-1.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here