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 |
| 9 Mar 2017 |
USD |
20.82 |
20.82 |
20.425 |
20.425 |
20.425 |
-0.655 (-3.11%)
|
4,967 |
| 8 Mar 2017 |
USD |
21.255 |
21.255 |
21.08 |
21.08 |
21.08 |
-0.04 (-0.19%)
|
100,739 |
| 7 Mar 2017 |
USD |
21.12 |
21.12 |
21.12 |
21.12 |
21.12 |
-0.32 (-1.49%)
|
409 |
| 6 Mar 2017 |
USD |
21.535 |
21.535 |
21.44 |
21.44 |
21.44 |
-0.035 (-0.16%)
|
7,855 |
| 3 Mar 2017 |
USD |
21.475 |
21.475 |
21.475 |
21.475 |
21.475 |
+0.078 (+0.36%)
|
0 |
| 2 Mar 2017 |
USD |
21.615 |
21.615 |
21.397 |
21.397 |
21.397 |
-0.111 (-0.51%)
|
120,473 |
| 1 Mar 2017 |
USD |
21.445 |
21.565 |
21.445 |
21.5075 |
21.5075 |
+0.333 (+1.57%)
|
1,815 |
| 28 Feb 2017 |
USD |
21.205 |
21.3 |
21.175 |
21.175 |
21.175 |
-0.415 (-1.92%)
|
3,411 |
| 27 Feb 2017 |
USD |
21.62 |
21.69 |
21.59 |
21.59 |
21.59 |
-0.125 (-0.58%)
|
2,116 |
| 24 Feb 2017 |
USD |
21.795 |
21.795 |
21.715 |
21.715 |
21.715 |
-0.315 (-1.43%)
|
3,084 |
| 23 Feb 2017 |
USD |
22.025 |
22.145 |
22.025 |
22.03 |
22.03 |
+0.022 (+0.10%)
|
2,218 |
| 22 Feb 2017 |
USD |
22.11 |
22.11 |
21.89 |
22.0075 |
22.0075 |
-0.177 (-0.80%)
|
2,177 |
| 21 Feb 2017 |
USD |
22.195 |
22.205 |
22.16 |
22.185 |
22.185 |
+0.23 (+1.05%)
|
1,228 |
| 20 Feb 2017 |
USD |
21.92 |
21.955 |
21.92 |
21.955 |
21.955 |
+0.022 (+0.10%)
|
1,294 |
| 17 Feb 2017 |
USD |
21.9325 |
21.9325 |
21.9325 |
21.9325 |
21.9325 |
-0.393 (-1.76%)
|
0 |
| 16 Feb 2017 |
USD |
22.31 |
22.345 |
22.31 |
22.325 |
22.325 |
+0.145 (+0.65%)
|
1,129 |
| 15 Feb 2017 |
USD |
22.18 |
22.18 |
22.18 |
22.18 |
22.18 |
+0.013 (+0.06%)
|
2,901 |
| 14 Feb 2017 |
USD |
22.19 |
22.27 |
22.09 |
22.1675 |
22.1675 |
-0.117 (-0.53%)
|
1,879 |
| 13 Feb 2017 |
USD |
22.285 |
22.285 |
22.285 |
22.285 |
22.285 |
+0.185 (+0.84%)
|
1 |
| 10 Feb 2017 |
USD |
22.02 |
22.1 |
22.02 |
22.1 |
22.1 |
+0.115 (+0.52%)
|
437 |
| 9 Feb 2017 |
USD |
21.99 |
21.995 |
21.97 |
21.985 |
21.985 |
+0.048 (+0.22%)
|
678 |
| 8 Feb 2017 |
USD |
21.92 |
21.98 |
21.845 |
21.9375 |
21.9375 |
-0.11 (-0.50%)
|
1,499 |
| 7 Feb 2017 |
USD |
22.1 |
22.1 |
22.045 |
22.0475 |
22.0475 |
-0.122 (-0.55%)
|
138,412 |
| 6 Feb 2017 |
USD |
22.17 |
22.17 |
22.17 |
22.17 |
22.17 |
-0.039 (-0.18%)
|
0 |
| 3 Feb 2017 |
USD |
22.06 |
22.209 |
22.06 |
22.209 |
22.209 |
+0.254 (+1.16%)
|
193,999 |
| 2 Feb 2017 |
USD |
21.96 |
21.96 |
21.955 |
21.955 |
21.955 |
+0.025 (+0.11%)
|
271,746 |
| 1 Feb 2017 |
USD |
21.9 |
21.98 |
21.9 |
21.93 |
21.93 |
+0.16 (+0.73%)
|
594,400 |
| 31 Jan 2017 |
USD |
21.77 |
21.77 |
21.77 |
21.77 |
21.77 |
-0.225 (-1.02%)
|
300 |
| 30 Jan 2017 |
USD |
21.925 |
22.005 |
21.925 |
21.995 |
21.995 |
-0.29 (-1.30%)
|
1,059 |
| 27 Jan 2017 |
USD |
22.285 |
22.365 |
22.285 |
22.285 |
22.285 |
+0.383 (+1.75%)
|
230 |
