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 |
10 Jan 2018 |
USD |
25.4 |
25.4 |
25.4 |
25.4 |
25.4 |
-0.01 (-0.04%)
|
11,800 |
9 Jan 2018 |
USD |
25.56 |
25.56 |
25.41 |
25.41 |
25.41 |
-0.058 (-0.23%)
|
19,286 |
8 Jan 2018 |
USD |
25.39 |
25.4775 |
25.39 |
25.4675 |
25.4675 |
+0.043 (+0.17%)
|
1,104 |
5 Jan 2018 |
USD |
25.305 |
25.4325 |
25.29 |
25.425 |
25.425 |
+0.06 (+0.24%)
|
185,065 |
4 Jan 2018 |
USD |
24.88 |
25.37 |
24.88 |
25.365 |
25.365 |
+0.71 (+2.88%)
|
56,488 |
3 Jan 2018 |
USD |
24.49 |
24.655 |
24.4 |
24.655 |
24.655 |
+0.26 (+1.07%)
|
5,440 |
2 Jan 2018 |
USD |
24.395 |
24.395 |
24.395 |
24.395 |
24.395 |
+0.343 (+1.42%)
|
300 |
29 Dec 2017 |
USD |
24.0525 |
24.0525 |
24.0525 |
24.0525 |
24.0525 |
-0.018 (-0.07%)
|
0 |
28 Dec 2017 |
USD |
24.07 |
24.07 |
24.07 |
24.07 |
24.07 |
+0.07 (+0.29%)
|
300 |
27 Dec 2017 |
USD |
23.86 |
24.05 |
23.86 |
24 |
24 |
+0.2 (+0.84%)
|
6,657 |
22 Dec 2017 |
USD |
23.8 |
23.8 |
23.8 |
23.8 |
23.8 |
+0.095 (+0.40%)
|
0 |
21 Dec 2017 |
USD |
23.705 |
23.705 |
23.705 |
23.705 |
23.705 |
+0.01 (+0.04%)
|
0 |
20 Dec 2017 |
USD |
23.695 |
23.71 |
23.695 |
23.695 |
23.695 |
+0.015 (+0.06%)
|
2,200 |
19 Dec 2017 |
USD |
23.8 |
23.8 |
23.68 |
23.68 |
23.68 |
-0.13 (-0.55%)
|
3,147 |
18 Dec 2017 |
USD |
23.81 |
23.81 |
23.81 |
23.81 |
23.81 |
+0.18 (+0.76%)
|
0 |
15 Dec 2017 |
USD |
23.66 |
23.66 |
23.63 |
23.63 |
23.63 |
-0.055 (-0.23%)
|
5,288 |
14 Dec 2017 |
USD |
23.685 |
23.685 |
23.685 |
23.685 |
23.685 |
+0.125 (+0.53%)
|
0 |
13 Dec 2017 |
USD |
23.56 |
23.56 |
23.56 |
23.56 |
23.56 |
-0.05 (-0.21%)
|
0 |
12 Dec 2017 |
USD |
23.61 |
23.61 |
23.61 |
23.61 |
23.61 |
+0.182 (+0.78%)
|
5,056 |
11 Dec 2017 |
USD |
23.4282 |
23.4282 |
23.4282 |
23.4282 |
23.4282 |
+0.183 (+0.79%)
|
2 |
8 Dec 2017 |
USD |
23.245 |
23.245 |
23.245 |
23.245 |
23.245 |
-0.052 (-0.23%)
|
0 |
7 Dec 2017 |
USD |
23.28 |
23.3485 |
23.21 |
23.2975 |
23.2975 |
+0.037 (+0.16%)
|
1,138 |
6 Dec 2017 |
USD |
23.32 |
23.37 |
23.22 |
23.26 |
23.26 |
-0.265 (-1.13%)
|
13,508 |
5 Dec 2017 |
USD |
23.51 |
23.53 |
23.51 |
23.525 |
23.525 |
-0.06 (-0.25%)
|
958 |
4 Dec 2017 |
USD |
23.53 |
23.59 |
23.53 |
23.585 |
23.585 |
+0.288 (+1.24%)
|
1,660 |
1 Dec 2017 |
USD |
23.43 |
23.43 |
23.2971 |
23.2971 |
23.2971 |
-0.353 (-1.49%)
|
292,922 |
30 Nov 2017 |
USD |
23.68 |
23.68 |
23.65 |
23.65 |
23.65 |
+0.005 (+0.02%)
|
777 |
29 Nov 2017 |
USD |
23.94 |
23.94 |
23.59 |
23.645 |
23.645 |
-0.37 (-1.54%)
|
576 |
28 Nov 2017 |
USD |
24.02 |
24.02 |
24.015 |
24.015 |
24.015 |
-0.09 (-0.37%)
|
592 |
27 Nov 2017 |
USD |
24.105 |
24.105 |
24.105 |
24.105 |
24.105 |
-0.092 (-0.38%)
|
0 |