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 |
| 28 Feb 2020 |
USD |
22.685 |
22.685 |
22.685 |
22.685 |
22.685 |
-1.265 (-5.28%)
|
0 |
| 27 Feb 2020 |
USD |
24.505 |
24.505 |
23.95 |
23.95 |
23.95 |
-1.022 (-4.09%)
|
5,294 |
| 26 Feb 2020 |
USD |
24.685 |
25 |
24.685 |
24.9725 |
24.9725 |
-0.043 (-0.17%)
|
3,307 |
| 25 Feb 2020 |
USD |
25.015 |
25.015 |
25.015 |
25.015 |
25.015 |
-0.242 (-0.96%)
|
4 |
| 24 Feb 2020 |
USD |
25.33 |
25.39 |
25.23 |
25.2575 |
25.2575 |
-1.212 (-4.58%)
|
2,097 |
| 21 Feb 2020 |
USD |
26.47 |
26.47 |
26.47 |
26.47 |
26.47 |
+0.08 (+0.30%)
|
0 |
| 20 Feb 2020 |
USD |
26.39 |
26.39 |
26.39 |
26.39 |
26.39 |
-0.27 (-1.01%)
|
0 |
| 19 Feb 2020 |
USD |
26.66 |
26.66 |
26.64 |
26.66 |
26.66 |
+0.39 (+1.48%)
|
8,891 |
| 18 Feb 2020 |
USD |
26.27 |
26.27 |
26.27 |
26.27 |
26.27 |
-0.38 (-1.43%)
|
0 |
| 17 Feb 2020 |
USD |
26.65 |
26.65 |
26.65 |
26.65 |
26.65 |
+0.135 (+0.51%)
|
230 |
| 14 Feb 2020 |
USD |
26.515 |
26.515 |
26.515 |
26.515 |
26.515 |
-0.015 (-0.06%)
|
20 |
| 13 Feb 2020 |
USD |
26.485 |
26.53 |
26.485 |
26.53 |
26.53 |
-0.16 (-0.60%)
|
9,566 |
| 12 Feb 2020 |
USD |
26.69 |
26.69 |
26.69 |
26.69 |
26.69 |
+0.168 (+0.63%)
|
429 |
| 11 Feb 2020 |
USD |
26.395 |
26.545 |
26.395 |
26.5225 |
26.5225 |
+0.113 (+0.43%)
|
100 |
| 10 Feb 2020 |
USD |
26.41 |
26.41 |
26.41 |
26.41 |
26.41 |
-0.175 (-0.66%)
|
50 |
| 7 Feb 2020 |
USD |
26.585 |
26.585 |
26.585 |
26.585 |
26.585 |
-0.105 (-0.39%)
|
2 |
| 6 Feb 2020 |
USD |
26.69 |
26.69 |
26.69 |
26.69 |
26.69 |
-0.59 (-2.16%)
|
737 |
| 5 Feb 2020 |
USD |
27.28 |
27.28 |
27.28 |
27.28 |
27.28 |
+0.46 (+1.72%)
|
600 |
| 4 Feb 2020 |
USD |
26.525 |
26.82 |
26.525 |
26.82 |
26.82 |
+0.43 (+1.63%)
|
2,440 |
| 3 Feb 2020 |
USD |
26.39 |
26.39 |
26.39 |
26.39 |
26.39 |
-0.1 (-0.38%)
|
0 |
| 31 Jan 2020 |
USD |
26.49 |
26.49 |
26.49 |
26.49 |
26.49 |
-0.29 (-1.08%)
|
158 |
| 30 Jan 2020 |
USD |
26.78 |
26.78 |
26.78 |
26.78 |
26.78 |
-0.39 (-1.44%)
|
33 |
| 29 Jan 2020 |
USD |
27.17 |
27.19 |
27.17 |
27.17 |
27.17 |
+0.04 (+0.15%)
|
66 |
| 28 Jan 2020 |
USD |
26.715 |
27.135 |
26.715 |
27.13 |
27.13 |
+0.352 (+1.32%)
|
6,872 |
| 27 Jan 2020 |
USD |
26.7775 |
26.7775 |
26.7775 |
26.7775 |
26.7775 |
-1.058 (-3.80%)
|
0 |
| 24 Jan 2020 |
USD |
27.835 |
27.835 |
27.835 |
27.835 |
27.835 |
+0.205 (+0.74%)
|
9 |
| 23 Jan 2020 |
USD |
27.63 |
27.63 |
27.63 |
27.63 |
27.63 |
-0.755 (-2.66%)
|
0 |
| 22 Jan 2020 |
USD |
28.4 |
28.4 |
28.385 |
28.385 |
28.385 |
+0.077 (+0.27%)
|
16,332 |
| 21 Jan 2020 |
USD |
28.3075 |
28.3075 |
28.3075 |
28.3075 |
28.3075 |
-0.182 (-0.64%)
|
0 |
| 20 Jan 2020 |
USD |
28.49 |
28.49 |
28.49 |
28.49 |
28.49 |
-0.005 (-0.02%)
|
0 |
