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 |
| 7 Jun 2017 |
USD |
21.22 |
21.22 |
21.157 |
21.157 |
21.157 |
+0.052 (+0.25%)
|
15,602 |
| 6 Jun 2017 |
USD |
21.105 |
21.105 |
21.105 |
21.105 |
21.105 |
-0.035 (-0.17%)
|
150 |
| 5 Jun 2017 |
USD |
21.285 |
21.29 |
21.14 |
21.14 |
21.14 |
-0.07 (-0.33%)
|
1,453 |
| 2 Jun 2017 |
USD |
21.03 |
21.2105 |
21 |
21.21 |
21.21 |
+0.045 (+0.21%)
|
190,036 |
| 1 Jun 2017 |
USD |
21.145 |
21.165 |
21.145 |
21.165 |
21.165 |
-0.068 (-0.32%)
|
600 |
| 31 May 2017 |
USD |
21.233 |
21.233 |
21.225 |
21.233 |
21.233 |
-0.377 (-1.74%)
|
963,228 |
| 30 May 2017 |
USD |
21.605 |
21.63 |
21.6 |
21.61 |
21.61 |
-0.083 (-0.38%)
|
1,468 |
| 26 May 2017 |
USD |
21.83 |
21.83 |
21.635 |
21.6925 |
21.6925 |
-0.295 (-1.34%)
|
1,499 |
| 25 May 2017 |
USD |
21.9875 |
21.9875 |
21.9875 |
21.9875 |
21.9875 |
+0.037 (+0.17%)
|
0 |
| 24 May 2017 |
USD |
21.92 |
21.95 |
21.85 |
21.95 |
21.95 |
+0.095 (+0.43%)
|
1,664 |
| 23 May 2017 |
USD |
21.855 |
21.855 |
21.855 |
21.855 |
21.855 |
-0.04 (-0.18%)
|
250 |
| 22 May 2017 |
USD |
21.895 |
21.895 |
21.895 |
21.895 |
21.895 |
+0.05 (+0.23%)
|
0 |
| 19 May 2017 |
USD |
21.845 |
21.845 |
21.845 |
21.845 |
21.845 |
+0.33 (+1.53%)
|
300 |
| 18 May 2017 |
USD |
21.49 |
21.515 |
21.365 |
21.515 |
21.515 |
-0.495 (-2.25%)
|
746 |
| 17 May 2017 |
USD |
22.01 |
22.01 |
22.01 |
22.01 |
22.01 |
-0.145 (-0.65%)
|
297 |
| 16 May 2017 |
USD |
22.105 |
22.205 |
22.1 |
22.155 |
22.155 |
-0.005 (-0.02%)
|
4,042 |
| 15 May 2017 |
USD |
22.06 |
22.16 |
22.06 |
22.16 |
22.16 |
+0.29 (+1.33%)
|
946 |
| 12 May 2017 |
USD |
21.87 |
21.87 |
21.8265 |
21.87 |
21.87 |
+0.015 (+0.07%)
|
989 |
| 11 May 2017 |
USD |
22.03 |
22.03 |
21.8 |
21.855 |
21.855 |
+0.011 (+0.05%)
|
549 |
| 10 May 2017 |
USD |
21.715 |
21.844 |
21.715 |
21.844 |
21.844 |
+0.034 (+0.16%)
|
2,523 |
| 9 May 2017 |
USD |
21.66 |
21.81 |
21.64 |
21.81 |
21.81 |
+0.15 (+0.69%)
|
6,065 |
| 8 May 2017 |
USD |
21.68 |
21.7 |
21.66 |
21.66 |
21.66 |
+0.16 (+0.74%)
|
2,789 |
| 5 May 2017 |
USD |
21.5 |
21.5 |
21.35 |
21.5 |
21.5 |
-0.028 (-0.13%)
|
499,079 |
| 4 May 2017 |
USD |
21.795 |
21.795 |
21.505 |
21.5275 |
21.5275 |
-0.292 (-1.34%)
|
1,275 |
| 3 May 2017 |
USD |
21.9 |
21.9 |
21.82 |
21.82 |
21.82 |
-0.258 (-1.17%)
|
3,534 |
| 2 May 2017 |
USD |
22.145 |
22.145 |
22.045 |
22.0775 |
22.0775 |
+0.085 (+0.39%)
|
4,446 |
| 28 Apr 2017 |
USD |
21.5 |
22.08 |
21.5 |
21.9925 |
21.9925 |
+0.058 (+0.26%)
|
2,905 |
| 27 Apr 2017 |
USD |
21.935 |
21.99 |
21.935 |
21.935 |
21.935 |
-0.116 (-0.53%)
|
469 |
| 26 Apr 2017 |
USD |
22.051 |
22.051 |
22.051 |
22.051 |
22.051 |
+0.136 (+0.62%)
|
14,400 |
| 25 Apr 2017 |
USD |
21.745 |
21.915 |
21.745 |
21.915 |
21.915 |
+0.215 (+0.99%)
|
261 |
