ISHARES MSCI EAST EUROPE CPD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 May 2020 |
USD |
21.3125 |
21.3125 |
21.3125 |
21.3125 |
21.3125 |
+0.033 (+0.15%)
|
0 |
| 27 May 2020 |
USD |
21.28 |
21.28 |
21.28 |
21.28 |
21.28 |
+0.27 (+1.29%)
|
4,825 |
| 26 May 2020 |
USD |
21.01 |
21.01 |
21.01 |
21.01 |
21.01 |
+0.885 (+4.40%)
|
530 |
| 22 May 2020 |
USD |
20.125 |
20.125 |
20.095 |
20.125 |
20.125 |
-0.47 (-2.28%)
|
8,000 |
| 21 May 2020 |
USD |
20.595 |
20.595 |
20.595 |
20.595 |
20.595 |
+0.51 (+2.54%)
|
55 |
| 20 May 2020 |
USD |
20.085 |
20.085 |
19.9774 |
20.085 |
20.085 |
+0.018 (+0.09%)
|
1,182 |
| 19 May 2020 |
USD |
20.0675 |
20.0675 |
20.0675 |
20.0675 |
20.0675 |
+0.629 (+3.24%)
|
0 |
| 18 May 2020 |
USD |
19.438 |
19.438 |
19.438 |
19.438 |
19.438 |
+0.516 (+2.73%)
|
200 |
| 15 May 2020 |
USD |
19.246 |
19.246 |
18.89 |
18.922 |
18.922 |
+0.122 (+0.65%)
|
591 |
| 14 May 2020 |
USD |
18.9 |
18.956 |
18.686 |
18.8 |
18.8 |
-0.5 (-2.59%)
|
9,036 |
| 13 May 2020 |
USD |
19.3 |
19.3 |
19.3 |
19.3 |
19.3 |
-0.193 (-0.99%)
|
1,030 |
| 12 May 2020 |
USD |
19.493 |
19.493 |
19.493 |
19.493 |
19.493 |
+0.4 (+2.10%)
|
0 |
| 11 May 2020 |
USD |
19.488 |
19.488 |
19.09 |
19.093 |
19.093 |
-0.056 (-0.29%)
|
10,951 |
| 7 May 2020 |
USD |
19.1 |
19.218 |
19.1 |
19.149 |
19.149 |
+0.129 (+0.68%)
|
2,250 |
| 6 May 2020 |
USD |
19.26 |
19.26 |
19.02 |
19.02 |
19.02 |
-0.306 (-1.58%)
|
264 |
| 5 May 2020 |
USD |
19.33 |
19.33 |
19.326 |
19.326 |
19.326 |
+0.442 (+2.34%)
|
45,510 |
| 4 May 2020 |
USD |
18.89 |
18.94 |
18.884 |
18.884 |
18.884 |
+0.093 (+0.49%)
|
738 |
| 1 May 2020 |
USD |
18.788 |
18.838 |
18.77 |
18.791 |
18.791 |
-0.879 (-4.47%)
|
24,000 |
| 30 Apr 2020 |
USD |
19.67 |
19.67 |
19.67 |
19.67 |
19.67 |
+0.117 (+0.60%)
|
40 |
| 29 Apr 2020 |
USD |
19.553 |
19.553 |
19.553 |
19.553 |
19.553 |
+0.636 (+3.36%)
|
0 |
| 28 Apr 2020 |
USD |
18.72 |
19.15 |
18.7 |
18.917 |
18.917 |
+0.069 (+0.37%)
|
7,123 |
| 27 Apr 2020 |
USD |
18.892 |
18.908 |
18.848 |
18.848 |
18.848 |
+0.242 (+1.30%)
|
864 |
| 24 Apr 2020 |
USD |
18.738 |
18.896 |
18.606 |
18.606 |
18.606 |
+0.056 (+0.30%)
|
16,376 |
| 23 Apr 2020 |
USD |
18.55 |
18.55 |
18.55 |
18.55 |
18.55 |
+0.374 (+2.06%)
|
50 |
| 22 Apr 2020 |
USD |
18.176 |
18.176 |
18.176 |
18.176 |
18.176 |
+0.505 (+2.86%)
|
50 |
| 21 Apr 2020 |
USD |
17.671 |
17.671 |
17.671 |
17.671 |
17.671 |
-0.933 (-5.02%)
|
0 |
| 20 Apr 2020 |
USD |
18.604 |
18.606 |
18.604 |
18.604 |
18.604 |
-0.097 (-0.52%)
|
47 |
| 17 Apr 2020 |
USD |
18.836 |
18.836 |
18.682 |
18.701 |
18.701 |
+0.105 (+0.56%)
|
43,818 |
| 16 Apr 2020 |
USD |
18.698 |
18.698 |
18.596 |
18.596 |
18.596 |
+0.276 (+1.51%)
|
297 |
| 15 Apr 2020 |
USD |
18.594 |
18.594 |
18.32 |
18.32 |
18.32 |
-1.168 (-5.99%)
|
2,134 |
