iShares MSCI Russia ADRGDR UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 May 2020 |
GBX |
9,374 |
9,457 |
9,351 |
9,457 |
9,457 |
+146 (+1.57%)
|
299 |
| 27 May 2020 |
GBX |
9,338 |
9,384 |
9,311 |
9,311 |
9,311 |
-37 (-0.40%)
|
1,124 |
| 26 May 2020 |
GBX |
9,415 |
9,415 |
9,348 |
9,348 |
9,348 |
+203 (+2.22%)
|
565 |
| 22 May 2020 |
GBX |
9,099 |
9,147 |
9,099 |
9,145 |
9,145 |
-39 (-0.42%)
|
571 |
| 21 May 2020 |
GBX |
9,442 |
9,524 |
9,184 |
9,184 |
9,184 |
-121 (-1.30%)
|
3,065 |
| 20 May 2020 |
GBX |
9,075 |
9,305 |
9,075 |
9,305 |
9,305 |
+345 (+3.85%)
|
377 |
| 19 May 2020 |
GBX |
8,960 |
8,960 |
8,960 |
8,960 |
8,960 |
+111 (+1.25%)
|
706 |
| 18 May 2020 |
GBX |
8,849 |
8,849 |
8,816 |
8,849 |
8,849 |
+366.5 (+4.32%)
|
362 |
| 15 May 2020 |
GBX |
8,604 |
8,604 |
8,482 |
8,482.5 |
8,482.5 |
+130 (+1.56%)
|
310 |
| 14 May 2020 |
GBX |
8,261 |
8,374 |
8,261 |
8,352.5 |
8,352.5 |
-70 (-0.83%)
|
1,727 |
| 13 May 2020 |
GBX |
8,480 |
8,480 |
8,389 |
8,422.5 |
8,422.5 |
-174.5 (-2.03%)
|
288 |
| 12 May 2020 |
GBX |
8,597 |
8,609 |
8,597 |
8,597 |
8,597 |
+143 (+1.69%)
|
593 |
| 11 May 2020 |
GBX |
8,498 |
8,498 |
8,454 |
8,454 |
8,454 |
-39.5 (-0.47%)
|
1,700 |
| 7 May 2020 |
GBX |
8,419 |
8,519 |
8,413 |
8,493.5 |
8,493.5 |
+112 (+1.34%)
|
291 |
| 6 May 2020 |
GBX |
8,510 |
8,510 |
8,344 |
8,381.5 |
8,381.5 |
-71.5 (-0.85%)
|
855 |
| 5 May 2020 |
GBX |
8,397 |
8,465 |
8,371 |
8,453 |
8,453 |
+243.5 (+2.97%)
|
3,139 |
| 4 May 2020 |
GBX |
8,174 |
8,250 |
8,164 |
8,209.5 |
8,209.5 |
+115 (+1.42%)
|
1,021 |
| 1 May 2020 |
GBX |
8,019 |
8,194 |
8,019 |
8,094.5 |
8,094.5 |
-234 (-2.81%)
|
14,403 |
| 30 Apr 2020 |
GBX |
8,674 |
8,674 |
8,327 |
8,328.5 |
8,328.5 |
-194.5 (-2.28%)
|
1,122 |
| 29 Apr 2020 |
GBX |
8,439 |
8,523 |
8,426 |
8,523 |
8,523 |
+235 (+2.84%)
|
594 |
| 28 Apr 2020 |
GBX |
8,288 |
8,325 |
8,288 |
8,288 |
8,288 |
+181 (+2.23%)
|
182 |
| 27 Apr 2020 |
GBX |
8,120 |
8,122 |
8,107 |
8,107 |
8,107 |
-30 (-0.37%)
|
446 |
| 24 Apr 2020 |
GBX |
8,220 |
8,220 |
8,137 |
8,137 |
8,137 |
-163 (-1.96%)
|
132 |
| 23 Apr 2020 |
GBX |
8,253 |
8,300 |
8,253 |
8,300 |
8,300 |
+324.5 (+4.07%)
|
322 |
| 22 Apr 2020 |
GBX |
7,758 |
8,030 |
7,758 |
7,975.5 |
7,975.5 |
+323.5 (+4.23%)
|
1,592 |
| 21 Apr 2020 |
GBX |
7,585 |
7,698 |
7,527 |
7,652 |
7,652 |
-267 (-3.37%)
|
2,594 |
| 20 Apr 2020 |
GBX |
7,974 |
7,977 |
7,873 |
7,919 |
7,919 |
-87 (-1.09%)
|
1,969 |
| 17 Apr 2020 |
GBX |
8,063 |
8,081 |
8,000 |
8,006 |
8,006 |
+54 (+0.68%)
|
1,561 |
| 16 Apr 2020 |
GBX |
7,836 |
8,000 |
7,836 |
7,952 |
7,952 |
+70 (+0.89%)
|
4,434 |
| 15 Apr 2020 |
GBX |
8,267 |
8,267 |
7,882 |
7,882 |
7,882 |
-568 (-6.72%)
|
1,303 |
