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 |
| 19 Dec 2018 |
USD |
22.875 |
22.875 |
22.875 |
22.875 |
22.875 |
+0.195 (+0.86%)
|
0 |
| 18 Dec 2018 |
USD |
22.68 |
22.68 |
22.59 |
22.68 |
22.68 |
-0.215 (-0.94%)
|
5,000 |
| 17 Dec 2018 |
USD |
23.055 |
23.055 |
22.895 |
22.895 |
22.895 |
+0.077 (+0.34%)
|
7,500 |
| 14 Dec 2018 |
USD |
22.8175 |
22.8175 |
22.8175 |
22.8175 |
22.8175 |
-0.25 (-1.08%)
|
0 |
| 13 Dec 2018 |
USD |
23.0675 |
23.0675 |
23.0675 |
23.0675 |
23.0675 |
-0.07 (-0.30%)
|
0 |
| 12 Dec 2018 |
USD |
23.015 |
23.235 |
23 |
23.1375 |
23.1375 |
+0.058 (+0.25%)
|
13,289 |
| 11 Dec 2018 |
USD |
23.1 |
23.275 |
23.08 |
23.08 |
23.08 |
-0.34 (-1.45%)
|
6,192 |
| 10 Dec 2018 |
USD |
23.42 |
23.42 |
23.42 |
23.42 |
23.42 |
-0.025 (-0.11%)
|
2,500 |
| 7 Dec 2018 |
USD |
23.445 |
23.445 |
23.435 |
23.445 |
23.445 |
+0.245 (+1.06%)
|
5,000 |
| 6 Dec 2018 |
USD |
23.64 |
23.64 |
23.2 |
23.2 |
23.2 |
-0.22 (-0.94%)
|
5,575 |
| 5 Dec 2018 |
USD |
23.42 |
23.42 |
23.42 |
23.42 |
23.42 |
-0.315 (-1.33%)
|
3 |
| 4 Dec 2018 |
USD |
23.735 |
23.735 |
23.735 |
23.735 |
23.735 |
+0.005 (+0.02%)
|
5,000 |
| 3 Dec 2018 |
USD |
23.75 |
23.75 |
23.635 |
23.73 |
23.73 |
+0.627 (+2.72%)
|
1,141 |
| 30 Nov 2018 |
USD |
23.1025 |
23.1025 |
23.1025 |
23.1025 |
23.1025 |
-0.425 (-1.81%)
|
0 |
| 29 Nov 2018 |
USD |
23.5275 |
23.5275 |
23.5275 |
23.5275 |
23.5275 |
+0.535 (+2.33%)
|
0 |
| 28 Nov 2018 |
USD |
22.9925 |
22.9925 |
22.9925 |
22.9925 |
22.9925 |
+0.345 (+1.52%)
|
0 |
| 27 Nov 2018 |
USD |
22.6475 |
22.6475 |
22.6475 |
22.6475 |
22.6475 |
+0.198 (+0.88%)
|
0 |
| 26 Nov 2018 |
USD |
22.46 |
22.46 |
22.45 |
22.45 |
22.45 |
-0.406 (-1.77%)
|
277 |
| 23 Nov 2018 |
USD |
22.8555 |
22.8555 |
22.8555 |
22.8555 |
22.8555 |
-0.327 (-1.41%)
|
1,150 |
| 22 Nov 2018 |
USD |
23.1825 |
23.1825 |
23.1825 |
23.1825 |
23.1825 |
+0.147 (+0.64%)
|
0 |
| 21 Nov 2018 |
USD |
23.035 |
23.035 |
23.035 |
23.035 |
23.035 |
+0.355 (+1.57%)
|
2,500 |
| 20 Nov 2018 |
USD |
23.055 |
23.1 |
22.68 |
22.68 |
22.68 |
-0.39 (-1.69%)
|
2,201 |
| 19 Nov 2018 |
USD |
23.12 |
23.185 |
23.05 |
23.07 |
23.07 |
+0.195 (+0.85%)
|
4,644 |
| 16 Nov 2018 |
USD |
22.875 |
22.875 |
22.875 |
22.875 |
22.875 |
-0.268 (-1.16%)
|
0 |
| 15 Nov 2018 |
USD |
23.143 |
23.143 |
23.143 |
23.143 |
23.143 |
+0.281 (+1.23%)
|
3,775 |
| 14 Nov 2018 |
USD |
22.8625 |
22.8625 |
22.8625 |
22.8625 |
22.8625 |
+0.007 (+0.03%)
|
0 |
| 13 Nov 2018 |
USD |
22.855 |
22.855 |
22.855 |
22.855 |
22.855 |
+0.133 (+0.58%)
|
0 |
| 12 Nov 2018 |
USD |
22.7225 |
22.7225 |
22.7225 |
22.7225 |
22.7225 |
-0.354 (-1.53%)
|
0 |
| 9 Nov 2018 |
USD |
23.0765 |
23.0765 |
23.0765 |
23.0765 |
23.0765 |
-0.596 (-2.52%)
|
200 |
| 8 Nov 2018 |
USD |
23.6725 |
23.6725 |
23.6725 |
23.6725 |
23.6725 |
-0.022 (-0.09%)
|
0 |
