iShares MSCI Russia ETF (ERUS) Historical Stock Data
8.18 ↑0.12 (1.49%)
As of March 3, 2022, 4:51pm EST.
Historical Data
In the past 30 trading days, ERUS is down -2.85% a day on average. There have been 11 days where iShares MSCI Russia ETF closed green and 19 days where ERUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 10.94 | 8.06 | ↓$2.88 (-26.33%) | 7.11 | 10.94 | 5.34M |
| 2022-03-02 | 10.91 | 10.82 | ↓$0.09 (-0.82%) | 10.05 | 13.31 | 3.52M |
| 2022-03-01 | 16.90 | 12.00 | ↓$4.90 (-28.99%) | 12.00 | 16.99 | 4.22M |
| 2022-02-28 | 21.12 | 18.02 | ↓$3.10 (-14.68%) | 17.95 | 21.80 | 4.24M |
| 2022-02-25 | 28.37 | 25.00 | ↓$3.37 (-11.88%) | 24.56 | 28.44 | 2.86M |
| 2022-02-24 | 22.21 | 24.00 | ↑$1.79 (8.06%) | 22.21 | 25.45 | 3.77M |
| 2022-02-23 | 32.01 | 29.65 | ↓$2.36 (-7.37%) | 29.45 | 32.15 | 1.26M |
| 2022-02-22 | 32.63 | 33.35 | ↑$0.72 (2.21%) | 31.90 | 33.87 | 2.13M |
| 2022-02-18 | 37.82 | 37.15 | ↓$0.67 (-1.77%) | 37.06 | 38.03 | 424.28K |
| 2022-02-17 | 39.33 | 39.18 | ↓$0.15 (-0.38%) | 38.94 | 39.54 | 216.51K |
| 2022-02-16 | 41.02 | 41.26 | ↑$0.24 (0.59%) | 40.87 | 41.42 | 196.84K |
| 2022-02-15 | 40.36 | 40.80 | ↑$0.44 (1.09%) | 40.07 | 40.89 | 437K |
| 2022-02-14 | 38.64 | 38.42 | ↓$0.22 (-0.57%) | 37.80 | 39.03 | 890.77K |
| 2022-02-11 | 39.92 | 37.79 | ↓$2.13 (-5.34%) | 37.45 | 40.01 | 728.12K |
| 2022-02-10 | 41.19 | 41.03 | ↓$0.16 (-0.39%) | 40.83 | 41.84 | 190.31K |
| 2022-02-09 | 41.18 | 41.44 | ↑$0.26 (0.63%) | 41.08 | 41.49 | 339.78K |
| 2022-02-08 | 39.93 | 40.44 | ↑$0.51 (1.28%) | 39.77 | 40.51 | 192.58K |
| 2022-02-04 | 38.82 | 39.18 | ↑$0.36 (0.93%) | 38.71 | 39.37 | 210.72K |
| 2022-02-03 | 38.55 | 38.52 | ↓$0.03 (-0.08%) | 38.14 | 38.71 | 252.56K |
| 2022-02-02 | 39.55 | 39.38 | ↓$0.17 (-0.43%) | 39.18 | 39.64 | 367.56K |
| 2022-02-01 | 39.35 | 39.35 | ↑$0.00 (0.00%) | 38.81 | 39.49 | 157.63K |
| 2022-01-31 | 38.66 | 38.95 | ↑$0.29 (0.75%) | 38.34 | 39.14 | 166.63K |
| 2022-01-28 | 38.36 | 38.12 | ↓$0.24 (-0.63%) | 37.70 | 38.98 | 2.26M |
| 2022-01-27 | 38.05 | 37.83 | ↓$0.22 (-0.58%) | 37.53 | 38.25 | 246.44K |
| 2022-01-26 | 36.36 | 35.39 | ↓$0.97 (-2.67%) | 35.30 | 36.80 | 321.59K |
| 2022-01-25 | 35.06 | 36.25 | ↑$1.19 (3.39%) | 34.73 | 36.42 | 194.13K |
| 2022-01-24 | 34.73 | 35.61 | ↑$0.88 (2.53%) | 34.04 | 35.70 | 450.24K |
| 2022-01-21 | 38.01 | 37.15 | ↓$0.86 (-2.26%) | 37.12 | 38.18 | 131.28K |
| 2022-01-20 | 38.54 | 37.90 | ↓$0.64 (-1.66%) | 37.87 | 39.05 | 193.78K |
| 2022-01-19 | 38.38 | 38.34 | ↓$0.04 (-0.10%) | 37.90 | 38.64 | 441.51K |
Create an account or log in to view more rows.
$ERUS There is nothing wrong with a decent pullback
$ERUS the future is so bright .. I gotta wear shades..
$ERUS futes rippin
$ERUS check out the one month chart.
Perfect bull flag.
$ERUS let’s go!! Squeeze time
$ERUS why not Monday yet
$ERUS gonna come down hard today
$ERUS where’s the WSB guys at? Still sleeping?
$ERUS Very bullish action
$ERUS now I buy