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 |
| 14 Apr 2020 |
USD |
19.592 |
19.592 |
19.488 |
19.488 |
19.488 |
-0.216 (-1.10%)
|
130 |
| 9 Apr 2020 |
USD |
19.75 |
19.75 |
19.704 |
19.704 |
19.704 |
+0.902 (+4.80%)
|
65 |
| 8 Apr 2020 |
USD |
18.802 |
18.802 |
18.802 |
18.802 |
18.802 |
-0.123 (-0.65%)
|
100 |
| 7 Apr 2020 |
USD |
18 |
19.286 |
18 |
18.925 |
18.925 |
+0.419 (+2.26%)
|
1,115 |
| 6 Apr 2020 |
USD |
18.506 |
18.506 |
18.506 |
18.506 |
18.506 |
+0.43 (+2.38%)
|
0 |
| 3 Apr 2020 |
USD |
18.076 |
18.076 |
18.076 |
18.076 |
18.076 |
+0.509 (+2.90%)
|
37 |
| 2 Apr 2020 |
USD |
17.344 |
17.74 |
17.344 |
17.567 |
17.567 |
+0.219 (+1.26%)
|
200 |
| 1 Apr 2020 |
USD |
17.348 |
17.348 |
17.348 |
17.348 |
17.348 |
-0.21 (-1.20%)
|
1,000 |
| 31 Mar 2020 |
USD |
17.558 |
17.558 |
17.558 |
17.558 |
17.558 |
+0.664 (+3.93%)
|
22 |
| 30 Mar 2020 |
USD |
16.7 |
16.94 |
16.7 |
16.894 |
16.894 |
0.0 (0.0%)
|
5,329 |
| 27 Mar 2020 |
USD |
16.894 |
16.894 |
16.894 |
16.894 |
16.894 |
-0.809 (-4.57%)
|
108 |
| 26 Mar 2020 |
USD |
17.703 |
17.703 |
17.703 |
17.703 |
17.703 |
+0.55 (+3.21%)
|
0 |
| 25 Mar 2020 |
USD |
17.153 |
17.153 |
17.153 |
17.153 |
17.153 |
+0.231 (+1.37%)
|
0 |
| 24 Mar 2020 |
USD |
16.922 |
16.922 |
16.922 |
16.922 |
16.922 |
+1.302 (+8.34%)
|
0 |
| 23 Mar 2020 |
USD |
15.62 |
15.62 |
15.62 |
15.62 |
15.62 |
-0.36 (-2.25%)
|
1 |
| 20 Mar 2020 |
USD |
15.98 |
15.98 |
15.98 |
15.98 |
15.98 |
+1.165 (+7.86%)
|
0 |
| 19 Mar 2020 |
USD |
14.815 |
14.815 |
14.815 |
14.815 |
14.815 |
-0.821 (-5.25%)
|
0 |
| 18 Mar 2020 |
USD |
15.636 |
15.8 |
15.636 |
15.636 |
15.636 |
-0.564 (-3.48%)
|
6,430 |
| 17 Mar 2020 |
USD |
16.2 |
16.2 |
16.2 |
16.2 |
16.2 |
+0.064 (+0.40%)
|
241 |
| 16 Mar 2020 |
USD |
16.136 |
16.136 |
16.136 |
16.136 |
16.136 |
-1.24 (-7.14%)
|
327 |
| 13 Mar 2020 |
USD |
17.376 |
17.376 |
17.376 |
17.376 |
17.376 |
+0.422 (+2.49%)
|
0 |
| 12 Mar 2020 |
USD |
16.954 |
16.954 |
16.954 |
16.954 |
16.954 |
-2.443 (-12.59%)
|
467 |
| 11 Mar 2020 |
USD |
19.406 |
19.406 |
19.376 |
19.397 |
19.397 |
-0.517 (-2.60%)
|
301 |
| 10 Mar 2020 |
USD |
21.165 |
21.165 |
19.792 |
19.914 |
19.914 |
+0.558 (+2.88%)
|
130,766 |
| 9 Mar 2020 |
USD |
22 |
22 |
19.356 |
19.356 |
19.356 |
-3.044 (-13.59%)
|
27,401 |
| 6 Mar 2020 |
USD |
22.4 |
22.4 |
22.4 |
22.4 |
22.4 |
-0.917 (-3.93%)
|
0 |
| 5 Mar 2020 |
USD |
23.3175 |
23.3175 |
23.3175 |
23.3175 |
23.3175 |
-0.35 (-1.48%)
|
0 |
| 4 Mar 2020 |
USD |
23.44 |
23.8 |
23.44 |
23.6675 |
23.6675 |
+0.147 (+0.63%)
|
10,487 |
| 3 Mar 2020 |
USD |
23.52 |
23.725 |
23.52 |
23.52 |
23.52 |
+0.477 (+2.07%)
|
5,118 |
| 2 Mar 2020 |
USD |
23.235 |
23.235 |
22.615 |
23.0425 |
23.0425 |
+0.357 (+1.58%)
|
20,102 |
