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 |
| 20 Aug 2020 |
USD |
22.3025 |
22.3025 |
22.3025 |
22.3025 |
22.3025 |
-0.632 (-2.76%)
|
0 |
| 19 Aug 2020 |
USD |
22.935 |
22.935 |
22.935 |
22.935 |
22.935 |
-0.14 (-0.61%)
|
0 |
| 18 Aug 2020 |
USD |
23.075 |
23.075 |
23.075 |
23.075 |
23.075 |
+0.1 (+0.44%)
|
50 |
| 17 Aug 2020 |
USD |
22.94 |
22.985 |
22.94 |
22.975 |
22.975 |
-0.035 (-0.15%)
|
9,619 |
| 14 Aug 2020 |
USD |
23.01 |
23.01 |
23.01 |
23.01 |
23.01 |
-0.138 (-0.59%)
|
211 |
| 13 Aug 2020 |
USD |
22.98 |
23.155 |
22.98 |
23.1475 |
23.1475 |
+0.268 (+1.17%)
|
1,503 |
| 12 Aug 2020 |
USD |
22.74 |
22.88 |
22.74 |
22.88 |
22.88 |
+0.095 (+0.42%)
|
727 |
| 11 Aug 2020 |
USD |
22.725 |
22.785 |
22.72 |
22.785 |
22.785 |
+0.445 (+1.99%)
|
20,007 |
| 10 Aug 2020 |
USD |
22.34 |
22.34 |
22.34 |
22.34 |
22.34 |
+0.028 (+0.12%)
|
1,688 |
| 7 Aug 2020 |
USD |
22.3125 |
22.3125 |
22.3125 |
22.3125 |
22.3125 |
-0.117 (-0.52%)
|
0 |
| 6 Aug 2020 |
USD |
22.43 |
22.43 |
22.43 |
22.43 |
22.43 |
-0.125 (-0.55%)
|
20 |
| 5 Aug 2020 |
USD |
22.385 |
22.555 |
22.345 |
22.555 |
22.555 |
+0.565 (+2.57%)
|
37,013 |
| 4 Aug 2020 |
USD |
22.065 |
22.065 |
21.905 |
21.99 |
21.99 |
+0.04 (+0.18%)
|
699 |
| 3 Aug 2020 |
USD |
21.95 |
21.95 |
21.62 |
21.95 |
21.95 |
+0.318 (+1.47%)
|
1,988 |
| 31 Jul 2020 |
USD |
21.95 |
21.95 |
21.62 |
21.6325 |
21.6325 |
-0.443 (-2.00%)
|
1,988 |
| 30 Jul 2020 |
USD |
22.075 |
22.075 |
22.075 |
22.075 |
22.075 |
-0.19 (-0.85%)
|
500 |
| 29 Jul 2020 |
USD |
22.265 |
22.265 |
22.265 |
22.265 |
22.265 |
+0.015 (+0.07%)
|
0 |
| 28 Jul 2020 |
USD |
22.25 |
22.25 |
22.25 |
22.25 |
22.25 |
+0.035 (+0.16%)
|
10,000 |
| 27 Jul 2020 |
USD |
22.12 |
22.215 |
22.12 |
22.215 |
22.215 |
+0.13 (+0.59%)
|
47 |
| 24 Jul 2020 |
USD |
22.085 |
22.15 |
22.085 |
22.085 |
22.085 |
0.0 (0.0%)
|
42 |
| 23 Jul 2020 |
USD |
22.085 |
22.15 |
22.085 |
22.085 |
22.085 |
+0.11 (+0.50%)
|
42 |
| 22 Jul 2020 |
USD |
21.975 |
21.975 |
21.975 |
21.975 |
21.975 |
+0.03 (+0.14%)
|
14 |
| 21 Jul 2020 |
USD |
21.99 |
21.99 |
21.92 |
21.945 |
21.945 |
+0.545 (+2.55%)
|
170 |
| 20 Jul 2020 |
USD |
21.4 |
21.4 |
21.4 |
21.4 |
21.4 |
+0.22 (+1.04%)
|
700 |
| 17 Jul 2020 |
USD |
21.18 |
21.18 |
21.18 |
21.18 |
21.18 |
+0.155 (+0.74%)
|
17 |
| 16 Jul 2020 |
USD |
21.025 |
21.025 |
21.01 |
21.025 |
21.025 |
-0.17 (-0.80%)
|
30,000 |
| 15 Jul 2020 |
USD |
21.195 |
21.195 |
21.195 |
21.195 |
21.195 |
+0.228 (+1.09%)
|
73 |
| 14 Jul 2020 |
USD |
20.9675 |
20.9675 |
20.9675 |
20.9675 |
20.9675 |
-0.357 (-1.68%)
|
0 |
| 13 Jul 2020 |
USD |
21.325 |
21.325 |
21.325 |
21.325 |
21.325 |
-0.08 (-0.37%)
|
0 |
| 10 Jul 2020 |
USD |
21.145 |
21.405 |
21.13 |
21.405 |
21.405 |
+0.12 (+0.56%)
|
4,700 |
