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 |
| 24 Jun 2008 |
USD |
44.75 |
44.75 |
44.75 |
44.75 |
44.75 |
-1.75 (-3.76%)
|
230 |
| 20 Jun 2008 |
USD |
46.5 |
46.5 |
46.5 |
46.5 |
46.5 |
-0.07 (-0.15%)
|
30 |
| 19 Jun 2008 |
USD |
46.35 |
46.57 |
46.35 |
46.57 |
46.57 |
-0.13 (-0.28%)
|
120,413 |
| 18 Jun 2008 |
USD |
46.7 |
46.7 |
46.7 |
46.7 |
46.7 |
+0.25 (+0.54%)
|
2,702 |
| 17 Jun 2008 |
USD |
46.45 |
46.45 |
46.45 |
46.45 |
46.45 |
+0.92 (+2.02%)
|
320 |
| 13 Jun 2008 |
USD |
45.53 |
45.53 |
45.53 |
45.53 |
45.53 |
-0.08 (-0.18%)
|
121 |
| 12 Jun 2008 |
USD |
45.61 |
45.61 |
45.61 |
45.61 |
45.61 |
-0.41 (-0.89%)
|
2,702 |
| 10 Jun 2008 |
USD |
46.09 |
46.09 |
46.02 |
46.02 |
46.02 |
-2.16 (-4.48%)
|
8,106 |
| 6 Jun 2008 |
USD |
48.18 |
48.18 |
48.18 |
48.18 |
48.18 |
+1.24 (+2.64%)
|
142 |
| 5 Jun 2008 |
USD |
47.33 |
47.33 |
46.94 |
46.94 |
46.94 |
-1.23 (-2.55%)
|
139 |
| 4 Jun 2008 |
USD |
48.17 |
48.17 |
48.17 |
48.17 |
48.17 |
-0.73 (-1.49%)
|
195 |
| 2 Jun 2008 |
USD |
48.9 |
48.9 |
48.9 |
48.9 |
48.9 |
-0.59 (-1.19%)
|
305 |
| 29 May 2008 |
USD |
49.49 |
49.49 |
49.49 |
49.49 |
49.49 |
+0.49 (+1%)
|
2,702 |
| 27 May 2008 |
USD |
49 |
49 |
49 |
49 |
49 |
-0.25 (-0.51%)
|
2,138 |
| 23 May 2008 |
USD |
49.02 |
49.25 |
49.02 |
49.25 |
49.25 |
-0.48 (-0.97%)
|
75,329 |
| 22 May 2008 |
USD |
50.53 |
50.53 |
49.73 |
49.73 |
49.73 |
+0.05 (+0.10%)
|
5,404 |
| 16 May 2008 |
USD |
49.1 |
49.68 |
49.03 |
49.68 |
49.68 |
+1.01 (+2.08%)
|
6,000 |
| 15 May 2008 |
USD |
48.71 |
48.8 |
48.49 |
48.67 |
48.67 |
+3.18 (+6.99%)
|
5,035 |
| 14 May 2008 |
USD |
45.5 |
47.38 |
45.49 |
45.49 |
45.49 |
-1.9 (-4.01%)
|
695 |
| 13 May 2008 |
USD |
47.34 |
47.39 |
47.34 |
47.39 |
47.39 |
+0.12 (+0.25%)
|
5,999 |
| 12 May 2008 |
USD |
47.38 |
47.39 |
47.27 |
47.27 |
47.27 |
+0.83 (+1.79%)
|
10,808 |
| 8 May 2008 |
USD |
45.65 |
46.44 |
45.65 |
46.44 |
46.44 |
+2.89 (+6.64%)
|
4,322 |
| 24 Apr 2008 |
USD |
43.54 |
43.55 |
43.54 |
43.55 |
43.55 |
-1.26 (-2.81%)
|
5,404 |
| 18 Apr 2008 |
USD |
44.81 |
44.81 |
44.81 |
44.81 |
44.81 |
+0.24 (+0.54%)
|
251 |
| 17 Apr 2008 |
USD |
44.63 |
44.63 |
44.57 |
44.57 |
44.57 |
+0.01 (+0.02%)
|
3,102 |
| 16 Apr 2008 |
USD |
44.56 |
44.56 |
44.56 |
44.56 |
44.56 |
+0.87 (+1.99%)
|
147 |
| 15 Apr 2008 |
USD |
43.69 |
43.69 |
43.69 |
43.69 |
43.69 |
-0.31 (-0.70%)
|
2,702 |
| 11 Apr 2008 |
USD |
44.97 |
44.97 |
44 |
44 |
44 |
-0.56 (-1.26%)
|
1,148 |
| 10 Apr 2008 |
USD |
44.56 |
44.56 |
44.56 |
44.56 |
44.56 |
+1.06 (+2.44%)
|
137 |
| 3 Apr 2008 |
USD |
43.91 |
43.91 |
43.5 |
43.5 |
43.5 |
+0.02 (+0.05%)
|
4,078 |
