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 |
| 21 Feb 2018 |
USD |
26 |
26.105 |
25.965 |
26.1025 |
26.1025 |
+0.338 (+1.31%)
|
4,922 |
| 20 Feb 2018 |
USD |
25.745 |
25.765 |
25.745 |
25.765 |
25.765 |
-0.102 (-0.40%)
|
5,079 |
| 19 Feb 2018 |
USD |
25.8675 |
25.8675 |
25.8675 |
25.8675 |
25.8675 |
-0.062 (-0.24%)
|
0 |
| 16 Feb 2018 |
USD |
25.93 |
25.93 |
25.93 |
25.93 |
25.93 |
-0.06 (-0.23%)
|
0 |
| 15 Feb 2018 |
USD |
25.99 |
25.99 |
25.99 |
25.99 |
25.99 |
+0.41 (+1.60%)
|
0 |
| 14 Feb 2018 |
USD |
25.44 |
25.58 |
25.355 |
25.58 |
25.58 |
+0.24 (+0.95%)
|
11,174 |
| 13 Feb 2018 |
USD |
25.37 |
25.37 |
25.295 |
25.34 |
25.34 |
+0.282 (+1.13%)
|
19,598 |
| 12 Feb 2018 |
USD |
24.99 |
25.09 |
24.99 |
25.0575 |
25.0575 |
+0.393 (+1.59%)
|
4,700 |
| 9 Feb 2018 |
USD |
24.84 |
24.84 |
24.665 |
24.665 |
24.665 |
-0.695 (-2.74%)
|
500 |
| 8 Feb 2018 |
USD |
25.51 |
25.78 |
25.36 |
25.36 |
25.36 |
-0.295 (-1.15%)
|
21,323 |
| 7 Feb 2018 |
USD |
25.705 |
25.78 |
25.625 |
25.655 |
25.655 |
+0.115 (+0.45%)
|
6,950 |
| 6 Feb 2018 |
USD |
25.65 |
25.665 |
25.54 |
25.54 |
25.54 |
-0.725 (-2.76%)
|
448 |
| 5 Feb 2018 |
USD |
26.32 |
26.345 |
26.195 |
26.265 |
26.265 |
-0.201 (-0.76%)
|
46,032 |
| 2 Feb 2018 |
USD |
26.63 |
26.63 |
26.466 |
26.466 |
26.466 |
-0.371 (-1.38%)
|
16,929 |
| 1 Feb 2018 |
USD |
26.86 |
26.86 |
26.8375 |
26.8375 |
26.8375 |
+0.062 (+0.23%)
|
15,681 |
| 31 Jan 2018 |
USD |
26.775 |
26.775 |
26.775 |
26.775 |
26.775 |
+0.2 (+0.75%)
|
300 |
| 30 Jan 2018 |
USD |
26.575 |
26.865 |
26.575 |
26.575 |
26.575 |
-0.1 (-0.37%)
|
12,685 |
| 29 Jan 2018 |
USD |
26.915 |
26.915 |
26.675 |
26.675 |
26.675 |
-0.258 (-0.96%)
|
5,209 |
| 26 Jan 2018 |
USD |
26.93 |
26.9325 |
26.93 |
26.9325 |
26.9325 |
-0.367 (-1.35%)
|
9,250 |
| 25 Jan 2018 |
USD |
27.3 |
27.3 |
27.3 |
27.3 |
27.3 |
+0.295 (+1.09%)
|
1,155 |
| 24 Jan 2018 |
USD |
26.865 |
27.0075 |
26.865 |
27.005 |
27.005 |
+0.207 (+0.77%)
|
23,962 |
| 23 Jan 2018 |
USD |
26.77 |
26.83 |
26.77 |
26.7975 |
26.7975 |
+0.325 (+1.23%)
|
600 |
| 22 Jan 2018 |
USD |
26.4725 |
26.4725 |
26.4725 |
26.4725 |
26.4725 |
0.0 (0.0%)
|
536 |
| 19 Jan 2018 |
USD |
26.44 |
26.5 |
26.44 |
26.4725 |
26.4725 |
-0.152 (-0.57%)
|
836 |
| 18 Jan 2018 |
USD |
26.405 |
26.625 |
26.405 |
26.625 |
26.625 |
+0.25 (+0.95%)
|
800 |
| 17 Jan 2018 |
USD |
26.375 |
26.375 |
26.375 |
26.375 |
26.375 |
+0.21 (+0.80%)
|
0 |
| 16 Jan 2018 |
USD |
26.165 |
26.1657 |
26.1643 |
26.165 |
26.165 |
+0.05 (+0.19%)
|
187,316 |
| 15 Jan 2018 |
USD |
26.115 |
26.115 |
26.115 |
26.115 |
26.115 |
+0.087 (+0.34%)
|
0 |
| 12 Jan 2018 |
USD |
25.945 |
26.0275 |
25.895 |
26.0275 |
26.0275 |
+0.345 (+1.34%)
|
21,263 |
| 11 Jan 2018 |
USD |
25.51 |
25.72 |
25.51 |
25.6825 |
25.6825 |
+0.282 (+1.11%)
|
6,688 |
