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 |
| 4 Jan 2007 |
USD |
37.29 |
37.29 |
30.9 |
36.31 |
36.31 |
-1.23 (-3.28%)
|
6,260 |
| 3 Jan 2007 |
USD |
37.72 |
37.72 |
37.49 |
37.54 |
37.54 |
+0.09 (+0.24%)
|
6,000 |
| 2 Jan 2007 |
USD |
37.33 |
37.9 |
37.33 |
37.45 |
37.45 |
+0.33 (+0.89%)
|
12,000 |
| 29 Dec 2006 |
USD |
37.12 |
37.12 |
30.9 |
37.12 |
37.12 |
+1.17 (+3.25%)
|
2,529 |
| 21 Dec 2006 |
USD |
35.95 |
35.95 |
35.85 |
35.95 |
35.95 |
+0.06 (+0.17%)
|
3,000 |
| 20 Dec 2006 |
USD |
36.21 |
36.23 |
35.86 |
35.89 |
35.89 |
-0.21 (-0.58%)
|
24,000 |
| 12 Dec 2006 |
USD |
36.1 |
36.15 |
36.1 |
36.1 |
36.1 |
-0.09 (-0.25%)
|
3,000 |
| 11 Dec 2006 |
USD |
36.08 |
36.19 |
36.08 |
36.19 |
36.19 |
-0.26 (-0.71%)
|
6,000 |
| 8 Dec 2006 |
USD |
36.45 |
36.45 |
36.43 |
36.45 |
36.45 |
-0.1 (-0.27%)
|
6,000 |
| 7 Dec 2006 |
USD |
36.55 |
36.55 |
36.51 |
36.55 |
36.55 |
+0.51 (+1.42%)
|
700 |
| 5 Dec 2006 |
USD |
35.94 |
36.39 |
35.94 |
36.04 |
36.04 |
+1.08 (+3.09%)
|
9,000 |
| 30 Nov 2006 |
USD |
34.96 |
35.02 |
34.96 |
34.96 |
34.96 |
+0.22 (+0.63%)
|
6,000 |
| 29 Nov 2006 |
USD |
34.76 |
34.76 |
34.74 |
34.74 |
34.74 |
+1.28 (+3.83%)
|
15,000 |
| 22 Nov 2006 |
USD |
33.46 |
33.46 |
33.4 |
33.46 |
33.46 |
+0.15 (+0.45%)
|
3,000 |
| 21 Nov 2006 |
USD |
32.99 |
33.31 |
32.99 |
33.31 |
33.31 |
+0.55 (+1.68%)
|
9,000 |
| 17 Nov 2006 |
USD |
32.77 |
32.77 |
32.76 |
32.76 |
32.76 |
-0.25 (-0.76%)
|
6,000 |
| 16 Nov 2006 |
USD |
33.01 |
33.25 |
33.01 |
33.01 |
33.01 |
+0.05 (+0.15%)
|
3,000 |
| 15 Nov 2006 |
USD |
33.25 |
33.27 |
32.92 |
32.96 |
32.96 |
-0.11 (-0.33%)
|
12,000 |
| 14 Nov 2006 |
USD |
33.07 |
33.17 |
33.07 |
33.07 |
33.07 |
-0.17 (-0.51%)
|
3,000 |
| 9 Nov 2006 |
USD |
33.24 |
33.24 |
33.18 |
33.24 |
33.24 |
+0.44 (+1.34%)
|
3,000 |
| 7 Nov 2006 |
USD |
32.8 |
33.09 |
32.8 |
32.8 |
32.8 |
+0.6 (+1.86%)
|
3,000 |
| 1 Nov 2006 |
USD |
32.2 |
32.22 |
32.2 |
32.2 |
32.2 |
+0.33 (+1.04%)
|
3,000 |
| 26 Oct 2006 |
USD |
31.87 |
31.98 |
31.87 |
31.87 |
31.87 |
+0.3 (+0.95%)
|
1,000 |
| 25 Oct 2006 |
USD |
31.57 |
31.62 |
31.57 |
31.57 |
31.57 |
+0.51 (+1.64%)
|
3,000 |
| 24 Oct 2006 |
USD |
31.06 |
31.24 |
31.06 |
31.06 |
31.06 |
-0.17 (-0.54%)
|
310 |
| 23 Oct 2006 |
USD |
31.23 |
31.23 |
31.2 |
31.23 |
31.23 |
+0.28 (+0.90%)
|
1 |
| 12 Oct 2006 |
USD |
30.77 |
30.99 |
30.77 |
30.95 |
30.95 |
+0.95 (+3.17%)
|
6,000 |
| 29 Sep 2006 |
USD |
30 |
30 |
29.93 |
30 |
30 |
+0.98 (+3.38%)
|
3,000 |
| 26 Sep 2006 |
USD |
29.02 |
29.39 |
29.02 |
29.02 |
29.02 |
+0.3 (+1.04%)
|
3,000 |
| 25 Sep 2006 |
USD |
28.57 |
28.72 |
28.55 |
28.72 |
28.72 |
-1.14 (-3.82%)
|
6,000 |
