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 |
| 31 Aug 2017 |
USD |
23.35 |
23.35 |
23.35 |
23.35 |
23.35 |
+0.115 (+0.49%)
|
398 |
| 30 Aug 2017 |
USD |
23.12 |
23.235 |
23.11 |
23.235 |
23.235 |
+0.138 (+0.60%)
|
2,920 |
| 29 Aug 2017 |
USD |
23.115 |
23.115 |
22.93 |
23.0975 |
23.0975 |
+0.18 (+0.79%)
|
1,724 |
| 25 Aug 2017 |
USD |
22.75 |
22.925 |
22.75 |
22.9175 |
22.9175 |
+0.343 (+1.52%)
|
1,461 |
| 24 Aug 2017 |
USD |
22.525 |
22.575 |
22.525 |
22.575 |
22.575 |
+0.11 (+0.49%)
|
593 |
| 23 Aug 2017 |
USD |
22.465 |
22.465 |
22.465 |
22.465 |
22.465 |
+0.12 (+0.54%)
|
0 |
| 22 Aug 2017 |
USD |
22.195 |
22.345 |
22.195 |
22.345 |
22.345 |
+0.135 (+0.61%)
|
3,765 |
| 21 Aug 2017 |
USD |
22.21 |
22.21 |
22.21 |
22.21 |
22.21 |
+0.185 (+0.84%)
|
99 |
| 18 Aug 2017 |
USD |
22.025 |
22.025 |
22.025 |
22.025 |
22.025 |
-0.068 (-0.31%)
|
0 |
| 17 Aug 2017 |
USD |
22.09 |
22.125 |
22.03 |
22.0925 |
22.0925 |
-0.02 (-0.09%)
|
1,621 |
| 16 Aug 2017 |
USD |
22.1125 |
22.1125 |
22.1125 |
22.1125 |
22.1125 |
+0.095 (+0.43%)
|
0 |
| 15 Aug 2017 |
USD |
22.0175 |
22.0175 |
22.0175 |
22.0175 |
22.0175 |
-0.161 (-0.73%)
|
0 |
| 14 Aug 2017 |
USD |
22.215 |
22.215 |
22.1787 |
22.1787 |
22.1787 |
+0.201 (+0.92%)
|
53 |
| 11 Aug 2017 |
USD |
21.9775 |
21.9775 |
21.9775 |
21.9775 |
21.9775 |
-0.147 (-0.67%)
|
0 |
| 10 Aug 2017 |
USD |
22.125 |
22.125 |
22.125 |
22.125 |
22.125 |
-0.152 (-0.68%)
|
0 |
| 9 Aug 2017 |
USD |
22.2775 |
22.2775 |
22.2775 |
22.2775 |
22.2775 |
-0.27 (-1.20%)
|
0 |
| 8 Aug 2017 |
USD |
22.5475 |
22.5475 |
22.5475 |
22.5475 |
22.5475 |
+0.237 (+1.06%)
|
0 |
| 7 Aug 2017 |
USD |
22.31 |
22.31 |
22.31 |
22.31 |
22.31 |
+0.125 (+0.56%)
|
300 |
| 4 Aug 2017 |
USD |
22.185 |
22.185 |
22.185 |
22.185 |
22.185 |
-0.075 (-0.34%)
|
0 |
| 3 Aug 2017 |
USD |
22.26 |
22.278 |
22.26 |
22.26 |
22.26 |
+0.085 (+0.38%)
|
27,578 |
| 2 Aug 2017 |
USD |
22.09 |
22.175 |
22.09 |
22.175 |
22.175 |
+0.145 (+0.66%)
|
984 |
| 1 Aug 2017 |
USD |
22.03 |
22.03 |
22.03 |
22.03 |
22.03 |
+0.14 (+0.64%)
|
0 |
| 31 Jul 2017 |
USD |
21.89 |
21.89 |
21.885 |
21.89 |
21.89 |
+0.005 (+0.02%)
|
1,058 |
| 28 Jul 2017 |
USD |
21.94 |
21.94 |
21.815 |
21.885 |
21.885 |
-0.087 (-0.40%)
|
828 |
| 27 Jul 2017 |
USD |
21.96 |
22.015 |
21.96 |
21.9725 |
21.9725 |
+0.163 (+0.75%)
|
684 |
| 26 Jul 2017 |
USD |
21.81 |
21.81 |
21.81 |
21.81 |
21.81 |
+0.152 (+0.70%)
|
0 |
| 25 Jul 2017 |
USD |
21.6575 |
21.6575 |
21.6575 |
21.6575 |
21.6575 |
-0.005 (-0.02%)
|
0 |
| 24 Jul 2017 |
USD |
21.715 |
21.785 |
21.635 |
21.6625 |
21.6625 |
-0.383 (-1.74%)
|
2,594 |
| 21 Jul 2017 |
USD |
22.045 |
22.045 |
22.045 |
22.045 |
22.045 |
-0.095 (-0.43%)
|
30 |
| 20 Jul 2017 |
USD |
22.14 |
22.14 |
22.14 |
22.14 |
22.14 |
+0.07 (+0.32%)
|
0 |
