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 Apr 2017 |
USD |
21.63 |
21.7 |
21.59 |
21.7 |
21.7 |
+0.665 (+3.16%)
|
17,709 |
| 21 Apr 2017 |
USD |
21.035 |
21.035 |
21.005 |
21.035 |
21.035 |
-0.085 (-0.40%)
|
814 |
| 20 Apr 2017 |
USD |
21.09 |
21.12 |
21.075 |
21.12 |
21.12 |
+0.128 (+0.61%)
|
945 |
| 19 Apr 2017 |
USD |
21.08 |
21.08 |
20.98 |
20.9925 |
20.9925 |
-0.052 (-0.25%)
|
1,538 |
| 18 Apr 2017 |
USD |
21.045 |
21.085 |
21.045 |
21.045 |
21.045 |
-0.06 (-0.28%)
|
360 |
| 13 Apr 2017 |
USD |
20.99 |
21.105 |
20.99 |
21.105 |
21.105 |
+0.198 (+0.94%)
|
1,246 |
| 12 Apr 2017 |
USD |
20.89 |
20.9075 |
20.89 |
20.9075 |
20.9075 |
-0.145 (-0.69%)
|
28,741 |
| 11 Apr 2017 |
USD |
21.26 |
21.26 |
21.05 |
21.0525 |
21.0525 |
-0.107 (-0.51%)
|
2,146 |
| 10 Apr 2017 |
USD |
21.18 |
21.25 |
21.16 |
21.16 |
21.16 |
-0.448 (-2.07%)
|
1,465 |
| 7 Apr 2017 |
USD |
21.625 |
21.67 |
21.56 |
21.6075 |
21.6075 |
-0.53 (-2.39%)
|
10,392 |
| 6 Apr 2017 |
USD |
21.91 |
22.1375 |
21.905 |
22.1375 |
22.1375 |
+0.075 (+0.34%)
|
176,117 |
| 5 Apr 2017 |
USD |
21.97 |
22.125 |
21.97 |
22.0625 |
22.0625 |
+0.357 (+1.65%)
|
12,469 |
| 4 Apr 2017 |
USD |
21.46 |
21.705 |
21.46 |
21.705 |
21.705 |
+0.12 (+0.56%)
|
5,191 |
| 3 Apr 2017 |
USD |
21.63 |
21.65 |
21.535 |
21.585 |
21.585 |
+0.01 (+0.05%)
|
157,484 |
| 31 Mar 2017 |
USD |
21.735 |
21.735 |
21.575 |
21.575 |
21.575 |
-0.265 (-1.21%)
|
420 |
| 30 Mar 2017 |
USD |
21.53 |
21.855 |
21.53 |
21.84 |
21.84 |
+0.102 (+0.47%)
|
4,706 |
| 29 Mar 2017 |
USD |
21.86 |
21.86 |
21.65 |
21.7375 |
21.7375 |
-0.06 (-0.28%)
|
8,739 |
| 28 Mar 2017 |
USD |
21.7975 |
21.7975 |
21.7975 |
21.7975 |
21.7975 |
+0.292 (+1.36%)
|
42 |
| 27 Mar 2017 |
USD |
21.505 |
21.505 |
21.49 |
21.505 |
21.505 |
-0.217 (-1.00%)
|
200 |
| 24 Mar 2017 |
USD |
21.71 |
21.745 |
21.705 |
21.7225 |
21.7225 |
+0.003 (+0.01%)
|
2,254 |
| 23 Mar 2017 |
USD |
21.625 |
21.725 |
21.625 |
21.72 |
21.72 |
+0.24 (+1.12%)
|
8,818 |
| 22 Mar 2017 |
USD |
21.48 |
21.48 |
21.45 |
21.48 |
21.48 |
-0.315 (-1.45%)
|
1,475 |
| 21 Mar 2017 |
USD |
22.005 |
22.005 |
21.795 |
21.795 |
21.795 |
-0.005 (-0.02%)
|
38,225 |
| 20 Mar 2017 |
USD |
21.87 |
21.87 |
21.59 |
21.8 |
21.8 |
+0.09 (+0.41%)
|
180,039 |
| 17 Mar 2017 |
USD |
21.585 |
21.71 |
21.585 |
21.71 |
21.71 |
+0.255 (+1.19%)
|
480 |
| 16 Mar 2017 |
USD |
21.455 |
21.455 |
21.455 |
21.455 |
21.455 |
+0.562 (+2.69%)
|
500 |
| 15 Mar 2017 |
USD |
20.79 |
20.95 |
20.75 |
20.8925 |
20.8925 |
+0.075 (+0.36%)
|
6,744 |
| 14 Mar 2017 |
USD |
20.8175 |
20.8175 |
20.8175 |
20.8175 |
20.8175 |
-0.163 (-0.77%)
|
6,886 |
| 13 Mar 2017 |
USD |
20.98 |
20.985 |
20.98 |
20.98 |
20.98 |
+0.312 (+1.51%)
|
2,439 |
| 10 Mar 2017 |
USD |
20.685 |
20.685 |
20.6675 |
20.6675 |
20.6675 |
+0.242 (+1.19%)
|
9,259 |
