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 |
| 7 Nov 2018 |
USD |
23.695 |
23.695 |
23.695 |
23.695 |
23.695 |
+0.388 (+1.66%)
|
300 |
| 6 Nov 2018 |
USD |
23.32 |
23.32 |
23.305 |
23.3075 |
23.3075 |
+0.028 (+0.12%)
|
140 |
| 5 Nov 2018 |
USD |
23.12 |
23.4 |
23.12 |
23.28 |
23.28 |
+0.268 (+1.16%)
|
17,294 |
| 2 Nov 2018 |
USD |
23.0125 |
23.0125 |
23.0125 |
23.0125 |
23.0125 |
+0.138 (+0.60%)
|
0 |
| 1 Nov 2018 |
USD |
22.875 |
22.875 |
22.875 |
22.875 |
22.875 |
+0.3 (+1.33%)
|
0 |
| 31 Oct 2018 |
USD |
22.575 |
22.575 |
22.575 |
22.575 |
22.575 |
+0.305 (+1.37%)
|
0 |
| 30 Oct 2018 |
USD |
22.27 |
22.27 |
22.27 |
22.27 |
22.27 |
-0.19 (-0.85%)
|
50 |
| 29 Oct 2018 |
USD |
22.46 |
22.46 |
22.46 |
22.46 |
22.46 |
+0.318 (+1.43%)
|
2,300 |
| 26 Oct 2018 |
USD |
22.1425 |
22.1425 |
22.1425 |
22.1425 |
22.1425 |
-0.505 (-2.23%)
|
0 |
| 25 Oct 2018 |
USD |
22.6475 |
22.6475 |
22.6475 |
22.6475 |
22.6475 |
-0.04 (-0.18%)
|
0 |
| 24 Oct 2018 |
USD |
22.6875 |
22.6875 |
22.6875 |
22.6875 |
22.6875 |
-0.03 (-0.13%)
|
0 |
| 23 Oct 2018 |
USD |
22.7175 |
22.7175 |
22.7175 |
22.7175 |
22.7175 |
-0.205 (-0.89%)
|
0 |
| 22 Oct 2018 |
USD |
23.27 |
23.345 |
22.92 |
22.9225 |
22.9225 |
-0.105 (-0.46%)
|
37,102 |
| 19 Oct 2018 |
USD |
23.055 |
23.205 |
22.915 |
23.0275 |
23.0275 |
-0.058 (-0.25%)
|
10,165 |
| 18 Oct 2018 |
USD |
23.295 |
23.325 |
23.085 |
23.085 |
23.085 |
-0.395 (-1.68%)
|
4,837 |
| 17 Oct 2018 |
USD |
23.48 |
23.48 |
23.48 |
23.48 |
23.48 |
-0.005 (-0.02%)
|
0 |
| 16 Oct 2018 |
USD |
23.215 |
23.485 |
23.185 |
23.485 |
23.485 |
+0.245 (+1.05%)
|
2,425 |
| 15 Oct 2018 |
USD |
23.24 |
23.24 |
23.24 |
23.24 |
23.24 |
+0.155 (+0.67%)
|
0 |
| 12 Oct 2018 |
USD |
23.035 |
23.1 |
23.035 |
23.085 |
23.085 |
+0.338 (+1.48%)
|
26,387 |
| 11 Oct 2018 |
USD |
22.785 |
22.815 |
22.705 |
22.7475 |
22.7475 |
-0.362 (-1.57%)
|
16,665 |
| 10 Oct 2018 |
USD |
23.815 |
23.815 |
23.11 |
23.11 |
23.11 |
-0.35 (-1.49%)
|
11,724 |
| 9 Oct 2018 |
USD |
23.46 |
23.46 |
23.46 |
23.46 |
23.46 |
-0.005 (-0.02%)
|
300 |
| 8 Oct 2018 |
USD |
23.545 |
23.545 |
23.355 |
23.465 |
23.465 |
-0.139 (-0.59%)
|
8,459 |
| 5 Oct 2018 |
USD |
23.6035 |
23.6035 |
23.6035 |
23.6035 |
23.6035 |
-0.002 (-0.01%)
|
2,140 |
| 4 Oct 2018 |
USD |
23.605 |
23.605 |
23.605 |
23.605 |
23.605 |
-0.557 (-2.31%)
|
521 |
| 3 Oct 2018 |
USD |
24.035 |
24.25 |
24.035 |
24.1625 |
24.1625 |
+0.223 (+0.93%)
|
2,965 |
| 2 Oct 2018 |
USD |
23.915 |
23.985 |
23.82 |
23.94 |
23.94 |
-0.195 (-0.81%)
|
3,683 |
| 1 Oct 2018 |
USD |
24.165 |
24.37 |
23.995 |
24.135 |
24.135 |
+0.03 (+0.12%)
|
9,878 |
| 28 Sep 2018 |
USD |
24.02 |
24.16 |
23.835 |
24.105 |
24.105 |
+0.075 (+0.31%)
|
8,748 |
| 27 Sep 2018 |
USD |
24.03 |
24.03 |
24.03 |
24.03 |
24.03 |
+0.2 (+0.84%)
|
0 |
