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 |
| 13 Oct 2017 |
USD |
23.875 |
23.875 |
23.82 |
23.875 |
23.875 |
+0.065 (+0.27%)
|
13,300 |
| 12 Oct 2017 |
USD |
23.81 |
23.81 |
23.81 |
23.81 |
23.81 |
+0.01 (+0.04%)
|
1,685 |
| 11 Oct 2017 |
USD |
23.825 |
23.835 |
23.765 |
23.8 |
23.8 |
+0.33 (+1.41%)
|
1,967 |
| 10 Oct 2017 |
USD |
23.47 |
23.47 |
23.47 |
23.47 |
23.47 |
+0.083 (+0.35%)
|
83 |
| 9 Oct 2017 |
USD |
23.3875 |
23.3875 |
23.3875 |
23.3875 |
23.3875 |
+0.037 (+0.16%)
|
0 |
| 6 Oct 2017 |
USD |
23.35 |
23.35 |
23.35 |
23.35 |
23.35 |
+0.045 (+0.19%)
|
0 |
| 5 Oct 2017 |
USD |
23.305 |
23.305 |
23.305 |
23.305 |
23.305 |
-0.005 (-0.02%)
|
300 |
| 4 Oct 2017 |
USD |
23.31 |
23.31 |
23.31 |
23.31 |
23.31 |
+0.03 (+0.13%)
|
0 |
| 3 Oct 2017 |
USD |
23.28 |
23.305 |
23.28 |
23.28 |
23.28 |
+0.05 (+0.22%)
|
2,399 |
| 2 Oct 2017 |
USD |
23.2298 |
23.2353 |
23.2298 |
23.23 |
23.23 |
-0.095 (-0.41%)
|
63,984 |
| 29 Sep 2017 |
USD |
23.325 |
23.325 |
23.325 |
23.325 |
23.325 |
+0.207 (+0.90%)
|
0 |
| 28 Sep 2017 |
USD |
23.1175 |
23.1175 |
23.1175 |
23.1175 |
23.1175 |
+0.062 (+0.27%)
|
0 |
| 27 Sep 2017 |
USD |
23.055 |
23.055 |
23.055 |
23.055 |
23.055 |
-0.138 (-0.59%)
|
0 |
| 26 Sep 2017 |
USD |
23.1925 |
23.1925 |
23.1925 |
23.1925 |
23.1925 |
-0.105 (-0.45%)
|
0 |
| 25 Sep 2017 |
USD |
23.2975 |
23.2975 |
23.2975 |
23.2975 |
23.2975 |
+0.005 (+0.02%)
|
0 |
| 22 Sep 2017 |
USD |
23.2925 |
23.2925 |
23.2925 |
23.2925 |
23.2925 |
+0.058 (+0.25%)
|
0 |
| 21 Sep 2017 |
USD |
23.235 |
23.235 |
23.235 |
23.235 |
23.235 |
-0.055 (-0.24%)
|
0 |
| 20 Sep 2017 |
USD |
23.29 |
23.29 |
23.25 |
23.29 |
23.29 |
+0.065 (+0.28%)
|
390 |
| 19 Sep 2017 |
USD |
23.225 |
23.225 |
23.225 |
23.225 |
23.225 |
-0.06 (-0.26%)
|
283 |
| 18 Sep 2017 |
USD |
23.285 |
23.285 |
23.285 |
23.285 |
23.285 |
+0.005 (+0.02%)
|
0 |
| 15 Sep 2017 |
USD |
23.28 |
23.28 |
23.28 |
23.28 |
23.28 |
-0.642 (-2.68%)
|
0 |
| 13 Sep 2017 |
USD |
23.9218 |
23.9218 |
23.9218 |
23.9218 |
23.9218 |
+0.029 (+0.12%)
|
23 |
| 12 Sep 2017 |
USD |
23.8925 |
23.8925 |
23.8925 |
23.8925 |
23.8925 |
-0.013 (-0.05%)
|
0 |
| 11 Sep 2017 |
USD |
23.905 |
23.905 |
23.885 |
23.905 |
23.905 |
+0.045 (+0.19%)
|
167 |
| 8 Sep 2017 |
USD |
23.86 |
23.87 |
23.86 |
23.86 |
23.86 |
+0.155 (+0.65%)
|
3,511 |
| 7 Sep 2017 |
USD |
23.72 |
23.72 |
23.7 |
23.705 |
23.705 |
+0.05 (+0.21%)
|
1,332 |
| 6 Sep 2017 |
USD |
23.555 |
23.72 |
23.555 |
23.655 |
23.655 |
+0.09 (+0.38%)
|
15,977 |
| 5 Sep 2017 |
USD |
23.535 |
23.565 |
23.535 |
23.565 |
23.565 |
+0.13 (+0.55%)
|
2,764 |
| 4 Sep 2017 |
USD |
23.435 |
23.435 |
23.435 |
23.435 |
23.435 |
-0.107 (-0.46%)
|
44 |
| 1 Sep 2017 |
USD |
23.53 |
23.585 |
23.53 |
23.5425 |
23.5425 |
+0.193 (+0.82%)
|
798 |
