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 |
| 24 Nov 2017 |
USD |
24.22 |
24.22 |
24.1525 |
24.1975 |
24.1975 |
+0.077 (+0.32%)
|
10,536 |
| 23 Nov 2017 |
USD |
24.12 |
24.12 |
24.12 |
24.12 |
24.12 |
+0.2 (+0.84%)
|
300 |
| 22 Nov 2017 |
USD |
23.92 |
23.92 |
23.92 |
23.92 |
23.92 |
+0.28 (+1.18%)
|
850 |
| 21 Nov 2017 |
USD |
23.57 |
23.64 |
23.57 |
23.64 |
23.64 |
+0.11 (+0.47%)
|
8,253 |
| 20 Nov 2017 |
USD |
23.53 |
23.53 |
23.53 |
23.53 |
23.53 |
+0.06 (+0.26%)
|
0 |
| 17 Nov 2017 |
USD |
23.365 |
23.47 |
23.365 |
23.47 |
23.47 |
+0.23 (+0.99%)
|
2,300 |
| 16 Nov 2017 |
USD |
23.24 |
23.24 |
23.24 |
23.24 |
23.24 |
+0.03 (+0.13%)
|
500 |
| 15 Nov 2017 |
USD |
23.29 |
23.29 |
23.205 |
23.21 |
23.21 |
-0.345 (-1.46%)
|
621 |
| 14 Nov 2017 |
USD |
23.555 |
23.555 |
23.555 |
23.555 |
23.555 |
-0.115 (-0.49%)
|
0 |
| 13 Nov 2017 |
USD |
23.64 |
23.67 |
23.64 |
23.67 |
23.67 |
-0.115 (-0.48%)
|
49,056 |
| 10 Nov 2017 |
USD |
23.79 |
23.88 |
23.77 |
23.785 |
23.785 |
+0.03 (+0.13%)
|
86,186 |
| 9 Nov 2017 |
USD |
23.73 |
23.755 |
23.7 |
23.755 |
23.755 |
-0.095 (-0.40%)
|
8,493 |
| 8 Nov 2017 |
USD |
23.85 |
23.85 |
23.85 |
23.85 |
23.85 |
+0.145 (+0.61%)
|
173,597 |
| 7 Nov 2017 |
USD |
23.705 |
23.855 |
23.705 |
23.705 |
23.705 |
+0.505 (+2.18%)
|
600 |
| 6 Nov 2017 |
USD |
23.115 |
23.2 |
23.115 |
23.2 |
23.2 |
+0.04 (+0.17%)
|
690 |
| 3 Nov 2017 |
USD |
23.16 |
23.16 |
23.16 |
23.16 |
23.16 |
-0.2 (-0.86%)
|
628 |
| 2 Nov 2017 |
USD |
23.36 |
23.36 |
23.36 |
23.36 |
23.36 |
-0.113 (-0.48%)
|
223,253 |
| 1 Nov 2017 |
USD |
23.395 |
23.6 |
23.395 |
23.4725 |
23.4725 |
+0.165 (+0.71%)
|
1,177 |
| 31 Oct 2017 |
USD |
23.35 |
23.36 |
23.28 |
23.3075 |
23.3075 |
-0.085 (-0.36%)
|
6,400 |
| 30 Oct 2017 |
USD |
23.305 |
23.43 |
23.305 |
23.3925 |
23.3925 |
+0.328 (+1.42%)
|
9,806 |
| 27 Oct 2017 |
USD |
23.065 |
23.065 |
23.065 |
23.065 |
23.065 |
-0.105 (-0.45%)
|
300 |
| 26 Oct 2017 |
USD |
23.205 |
23.205 |
23.17 |
23.17 |
23.17 |
-0.095 (-0.41%)
|
2,856 |
| 25 Oct 2017 |
USD |
23.265 |
23.265 |
23.265 |
23.265 |
23.265 |
-0.13 (-0.56%)
|
0 |
| 24 Oct 2017 |
USD |
23.395 |
23.395 |
23.395 |
23.395 |
23.395 |
-0.035 (-0.15%)
|
300 |
| 23 Oct 2017 |
USD |
23.43 |
23.43 |
23.43 |
23.43 |
23.43 |
-0.11 (-0.47%)
|
0 |
| 20 Oct 2017 |
USD |
23.64 |
23.64 |
23.54 |
23.54 |
23.54 |
-0.125 (-0.53%)
|
13,200 |
| 19 Oct 2017 |
USD |
23.87 |
23.87 |
23.65 |
23.665 |
23.665 |
-0.23 (-0.96%)
|
1,614 |
| 18 Oct 2017 |
USD |
23.895 |
23.895 |
23.895 |
23.895 |
23.895 |
+0.13 (+0.55%)
|
300 |
| 17 Oct 2017 |
USD |
23.76 |
23.765 |
23.755 |
23.765 |
23.765 |
-0.275 (-1.14%)
|
274 |
| 16 Oct 2017 |
USD |
24.04 |
24.04 |
24.04 |
24.04 |
24.04 |
+0.165 (+0.69%)
|
0 |
