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 |
8 Aug 2016 |
GBX |
5,958 |
5,976 |
5,958 |
5,964.5 |
5,964.5 |
+153.5 (+2.64%)
|
366 |
5 Aug 2016 |
GBX |
5,811 |
5,811 |
5,764 |
5,811 |
5,811 |
+68.5 (+1.19%)
|
321 |
4 Aug 2016 |
GBX |
5,742.5 |
5,742.5 |
5,742.5 |
5,742.5 |
5,742.5 |
+193.5 (+3.49%)
|
0 |
3 Aug 2016 |
GBX |
5,532.177 |
5,549 |
5,532.177 |
5,549 |
5,549 |
0.0 (0.0%)
|
36,951 |
2 Aug 2016 |
GBX |
5,634 |
5,634 |
5,549 |
5,549 |
5,549 |
-182 (-3.18%)
|
1,394 |
1 Aug 2016 |
GBX |
5,731 |
5,781 |
5,731 |
5,731 |
5,731 |
+37.5 (+0.66%)
|
2,390 |
29 Jul 2016 |
GBX |
5,699 |
5,699 |
5,669 |
5,693.5 |
5,693.5 |
-3.5 (-0.06%)
|
205 |
28 Jul 2016 |
GBX |
5,697 |
5,697 |
5,697 |
5,697 |
5,697 |
-45 (-0.78%)
|
20 |
27 Jul 2016 |
GBX |
5,742 |
5,796 |
5,742 |
5,742 |
5,742 |
-3 (-0.05%)
|
428 |
26 Jul 2016 |
GBX |
5,745 |
5,745 |
5,687 |
5,745 |
5,745 |
-54.5 (-0.94%)
|
894 |
25 Jul 2016 |
GBX |
5,882 |
5,908 |
5,792 |
5,799.5 |
5,799.5 |
-85 (-1.44%)
|
1,157 |
22 Jul 2016 |
GBX |
5,872 |
5,903 |
5,805 |
5,884.5 |
5,884.5 |
+7 (+0.12%)
|
500 |
21 Jul 2016 |
GBX |
5,878 |
5,878 |
5,853 |
5,877.5 |
5,877.5 |
-30 (-0.51%)
|
458 |
20 Jul 2016 |
GBX |
5,926 |
5,926 |
5,856 |
5,907.5 |
5,907.5 |
-22.5 (-0.38%)
|
2,208 |
19 Jul 2016 |
GBX |
5,970 |
5,970 |
5,930 |
5,930 |
5,930 |
+28.5 (+0.48%)
|
131 |
18 Jul 2016 |
GBX |
5,892 |
5,934 |
5,892 |
5,901.5 |
5,901.5 |
+39.5 (+0.67%)
|
110 |
15 Jul 2016 |
GBX |
5,862 |
5,862 |
5,862 |
5,862 |
5,862 |
+27 (+0.46%)
|
100 |
14 Jul 2016 |
GBX |
5,827 |
5,835 |
5,787 |
5,835 |
5,835 |
+47.5 (+0.82%)
|
353 |
13 Jul 2016 |
GBX |
5,824 |
5,824 |
5,774 |
5,787.5 |
5,787.5 |
-27.5 (-0.47%)
|
8,450 |
12 Jul 2016 |
GBX |
5,821 |
5,826 |
5,815 |
5,815 |
5,815 |
+2.5 (+0.04%)
|
155 |
11 Jul 2016 |
GBX |
5,796 |
5,840 |
5,796 |
5,812.5 |
5,812.5 |
+124.5 (+2.19%)
|
159 |
8 Jul 2016 |
GBX |
5,688 |
5,688 |
5,682 |
5,688 |
5,688 |
-9 (-0.16%)
|
105 |
7 Jul 2016 |
GBX |
5,732 |
5,736 |
5,697 |
5,697 |
5,697 |
+62.5 (+1.11%)
|
585 |
6 Jul 2016 |
GBX |
5,617 |
5,670 |
5,586 |
5,634.5 |
5,634.5 |
+2.5 (+0.04%)
|
295 |
5 Jul 2016 |
GBX |
5,632 |
5,632 |
5,628 |
5,632 |
5,632 |
+21 (+0.37%)
|
526 |
4 Jul 2016 |
GBX |
5,620 |
5,649 |
5,600 |
5,611 |
5,611 |
+35 (+0.63%)
|
1,000 |
1 Jul 2016 |
GBX |
5,560 |
5,600 |
5,503 |
5,576 |
5,576 |
+64 (+1.16%)
|
954 |
30 Jun 2016 |
GBX |
5,512 |
5,512 |
5,467 |
5,512 |
5,512 |
+83 (+1.53%)
|
829 |
29 Jun 2016 |
GBX |
5,424 |
5,429 |
5,424 |
5,429 |
5,429 |
+60 (+1.12%)
|
71 |
28 Jun 2016 |
GBX |
5,360 |
5,374 |
5,345 |
5,369 |
5,369 |
+65 (+1.23%)
|
286 |