ISHARES MSCI EAST EUROPE CPD
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 |
| 30 Oct 2008 |
USD |
18.47 |
19.13 |
18.47 |
19.13 |
19.13 |
+3.39 (+21.54%)
|
8,328 |
| 29 Oct 2008 |
USD |
15.74 |
15.74 |
15.74 |
15.74 |
15.74 |
+1.57 (+11.08%)
|
8,002 |
| 28 Oct 2008 |
USD |
14.17 |
14.24 |
14.17 |
14.17 |
14.17 |
+1.67 (+13.36%)
|
391 |
| 27 Oct 2008 |
USD |
12.42 |
13.34 |
12.42 |
12.5 |
12.5 |
-3.02 (-19.46%)
|
19,002 |
| 23 Oct 2008 |
USD |
14.97 |
15.75 |
14.97 |
15.52 |
15.52 |
-0.79 (-4.84%)
|
7,252 |
| 22 Oct 2008 |
USD |
16.31 |
16.31 |
16.31 |
16.31 |
16.31 |
-1.04 (-5.99%)
|
12,004 |
| 17 Oct 2008 |
USD |
17.35 |
17.35 |
17.33 |
17.35 |
17.35 |
-2.47 (-12.46%)
|
1,195 |
| 15 Oct 2008 |
USD |
19.71 |
19.82 |
19.67 |
19.82 |
19.82 |
+1.58 (+8.66%)
|
9,100 |
| 13 Oct 2008 |
USD |
18.24 |
18.24 |
18.24 |
18.24 |
18.24 |
-2.47 (-11.93%)
|
325 |
| 9 Oct 2008 |
USD |
18.98 |
20.71 |
18.98 |
20.71 |
20.71 |
-0.2 (-0.96%)
|
1,586 |
| 8 Oct 2008 |
USD |
20.91 |
20.91 |
20.91 |
20.91 |
20.91 |
-1.17 (-5.30%)
|
8,404 |
| 7 Oct 2008 |
USD |
19 |
22.08 |
19 |
22.08 |
22.08 |
-3.92 (-15.08%)
|
707 |
| 3 Oct 2008 |
USD |
26.32 |
26.32 |
26 |
26 |
26 |
-1.25 (-4.59%)
|
1,012 |
| 2 Oct 2008 |
USD |
28 |
28 |
27.25 |
27.25 |
27.25 |
-3.47 (-11.30%)
|
2,784 |
| 24 Sep 2008 |
USD |
30.72 |
30.72 |
30.72 |
30.72 |
30.72 |
+0.22 (+0.72%)
|
45 |
| 23 Sep 2008 |
USD |
31.41 |
31.41 |
30.5 |
30.5 |
30.5 |
-1.2 (-3.79%)
|
233 |
| 22 Sep 2008 |
USD |
31.54 |
31.7 |
31.39 |
31.7 |
31.7 |
+5.7 (+21.92%)
|
100,141 |
| 17 Sep 2008 |
USD |
27.35 |
27.35 |
25.42 |
26 |
26 |
-2.19 (-7.77%)
|
13,441 |
| 16 Sep 2008 |
USD |
28.36 |
28.36 |
26.35 |
28.19 |
28.19 |
-1.95 (-6.47%)
|
11,915 |
| 15 Sep 2008 |
USD |
30.14 |
30.14 |
30.14 |
30.14 |
30.14 |
-1.02 (-3.27%)
|
3,702 |
| 12 Sep 2008 |
USD |
31.46 |
31.46 |
31.16 |
31.16 |
31.16 |
+1.73 (+5.88%)
|
23,000 |
| 11 Sep 2008 |
USD |
29.43 |
29.43 |
29.43 |
29.43 |
29.43 |
-0.42 (-1.41%)
|
1,411 |
| 10 Sep 2008 |
USD |
29.85 |
29.85 |
29.85 |
29.85 |
29.85 |
-1.24 (-3.99%)
|
357 |
| 9 Sep 2008 |
USD |
32.02 |
32.02 |
30.69 |
31.09 |
31.09 |
-2.19 (-6.58%)
|
11,003 |
| 8 Sep 2008 |
USD |
33.28 |
33.28 |
33.28 |
33.28 |
33.28 |
+0.07 (+0.21%)
|
711 |
| 4 Sep 2008 |
USD |
33.21 |
33.21 |
33.21 |
33.21 |
33.21 |
-2.2 (-6.21%)
|
3,002 |
| 2 Sep 2008 |
USD |
35.41 |
35.41 |
35.41 |
35.41 |
35.41 |
-0.06 (-0.17%)
|
202 |
| 1 Sep 2008 |
USD |
35.47 |
35.47 |
35.47 |
35.47 |
35.47 |
-0.05 (-0.14%)
|
806 |
| 26 Aug 2008 |
USD |
35.45 |
35.52 |
35.45 |
35.52 |
35.52 |
-1.42 (-3.84%)
|
9,004 |
| 22 Aug 2008 |
USD |
36.97 |
36.97 |
36.94 |
36.94 |
36.94 |
+0.45 (+1.23%)
|
6,002 |
