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 |
| 17 Jan 2020 |
USD |
28.525 |
28.525 |
28.495 |
28.495 |
28.495 |
+0.228 (+0.80%)
|
1,200 |
| 16 Jan 2020 |
USD |
28.2675 |
28.2675 |
28.2675 |
28.2675 |
28.2675 |
+0.01 (+0.04%)
|
0 |
| 15 Jan 2020 |
USD |
28.2575 |
28.2575 |
28.2575 |
28.2575 |
28.2575 |
-0.292 (-1.02%)
|
0 |
| 14 Jan 2020 |
USD |
28.63 |
28.63 |
28.55 |
28.55 |
28.55 |
+0.13 (+0.46%)
|
7,863 |
| 13 Jan 2020 |
USD |
28.42 |
28.42 |
28.405 |
28.42 |
28.42 |
+0.25 (+0.89%)
|
4,656 |
| 10 Jan 2020 |
USD |
28.17 |
28.17 |
28.17 |
28.17 |
28.17 |
+0.013 (+0.04%)
|
3 |
| 9 Jan 2020 |
USD |
28.075 |
28.22 |
28.075 |
28.1575 |
28.1575 |
+0.372 (+1.34%)
|
919 |
| 8 Jan 2020 |
USD |
27.785 |
27.785 |
27.785 |
27.785 |
27.785 |
+0.09 (+0.32%)
|
0 |
| 7 Jan 2020 |
USD |
27.695 |
27.695 |
27.695 |
27.695 |
27.695 |
+0.015 (+0.05%)
|
0 |
| 6 Jan 2020 |
USD |
27.68 |
27.68 |
27.68 |
27.68 |
27.68 |
-0.007 (-0.03%)
|
0 |
| 3 Jan 2020 |
USD |
27.6875 |
27.6875 |
27.6875 |
27.6875 |
27.6875 |
-0.205 (-0.73%)
|
0 |
| 2 Jan 2020 |
USD |
27.615 |
28.035 |
27.615 |
27.8925 |
27.8925 |
+0.542 (+1.98%)
|
85,246 |
| 31 Dec 2019 |
USD |
27.35 |
27.35 |
27.35 |
27.35 |
27.35 |
-0.18 (-0.65%)
|
10,000 |
| 30 Dec 2019 |
USD |
27.53 |
27.595 |
27.53 |
27.53 |
27.53 |
+0.013 (+0.05%)
|
4,254 |
| 27 Dec 2019 |
USD |
27.5175 |
27.5175 |
27.5175 |
27.5175 |
27.5175 |
+0.282 (+1.04%)
|
0 |
| 24 Dec 2019 |
USD |
27.235 |
27.235 |
27.235 |
27.235 |
27.235 |
+0.077 (+0.29%)
|
0 |
| 23 Dec 2019 |
USD |
27.1575 |
27.1575 |
27.1575 |
27.1575 |
27.1575 |
+0.048 (+0.18%)
|
0 |
| 20 Dec 2019 |
USD |
27.055 |
27.1207 |
27.055 |
27.11 |
27.11 |
+0.068 (+0.25%)
|
1,630 |
| 19 Dec 2019 |
USD |
27.14 |
27.14 |
27.015 |
27.0425 |
27.0425 |
+0.11 (+0.41%)
|
2,079 |
| 18 Dec 2019 |
USD |
26.96 |
26.96 |
26.7853 |
26.9325 |
26.9325 |
+0.013 (+0.05%)
|
463 |
| 17 Dec 2019 |
USD |
26.92 |
26.92 |
26.92 |
26.92 |
26.92 |
+0.045 (+0.17%)
|
6,125 |
| 16 Dec 2019 |
USD |
26.875 |
26.875 |
26.875 |
26.875 |
26.875 |
+0.17 (+0.64%)
|
0 |
| 13 Dec 2019 |
USD |
26.705 |
26.705 |
26.705 |
26.705 |
26.705 |
+0.145 (+0.55%)
|
198 |
| 12 Dec 2019 |
USD |
26.56 |
26.56 |
26.56 |
26.56 |
26.56 |
+0.47 (+1.80%)
|
0 |
| 11 Dec 2019 |
USD |
26.09 |
26.09 |
26.09 |
26.09 |
26.09 |
+0.122 (+0.47%)
|
0 |
| 10 Dec 2019 |
USD |
25.9675 |
25.9675 |
25.9675 |
25.9675 |
25.9675 |
-0.033 (-0.13%)
|
0 |
| 9 Dec 2019 |
USD |
26 |
26 |
26 |
26 |
26 |
+0.055 (+0.21%)
|
1 |
| 6 Dec 2019 |
USD |
25.945 |
25.945 |
25.945 |
25.945 |
25.945 |
+0.115 (+0.45%)
|
0 |
| 5 Dec 2019 |
USD |
25.83 |
25.83 |
25.83 |
25.83 |
25.83 |
+0.08 (+0.31%)
|
58 |
| 4 Dec 2019 |
USD |
25.75 |
25.75 |
25.75 |
25.75 |
25.75 |
+0.242 (+0.95%)
|
0 |
