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 |
| 26 Jan 2017 |
USD |
21.88 |
21.97 |
21.88 |
21.9025 |
21.9025 |
+0.01 (+0.05%)
|
580 |
| 25 Jan 2017 |
USD |
21.7 |
21.945 |
21.68 |
21.8925 |
21.8925 |
+0.302 (+1.40%)
|
5,556 |
| 24 Jan 2017 |
USD |
21.59 |
21.59 |
21.59 |
21.59 |
21.59 |
+0.28 (+1.31%)
|
538 |
| 23 Jan 2017 |
USD |
21.31 |
21.31 |
21.31 |
21.31 |
21.31 |
-0.07 (-0.33%)
|
343 |
| 20 Jan 2017 |
USD |
21.385 |
21.4 |
21.315 |
21.38 |
21.38 |
+0.05 (+0.23%)
|
1,709 |
| 19 Jan 2017 |
USD |
21.33 |
21.33 |
21.33 |
21.33 |
21.33 |
-0.395 (-1.82%)
|
0 |
| 18 Jan 2017 |
USD |
21.725 |
21.765 |
21.725 |
21.725 |
21.725 |
+0.083 (+0.38%)
|
235 |
| 17 Jan 2017 |
USD |
21.66 |
21.705 |
21.615 |
21.6425 |
21.6425 |
-0.007 (-0.03%)
|
2,519 |
| 16 Jan 2017 |
USD |
21.7 |
21.7 |
21.65 |
21.65 |
21.65 |
-0.022 (-0.10%)
|
222 |
| 13 Jan 2017 |
USD |
21.675 |
21.69 |
21.625 |
21.6725 |
21.6725 |
-0.212 (-0.97%)
|
2,495 |
| 12 Jan 2017 |
USD |
21.86 |
21.925 |
21.86 |
21.885 |
21.885 |
+0.223 (+1.03%)
|
528 |
| 11 Jan 2017 |
USD |
21.755 |
21.755 |
21.51 |
21.6625 |
21.6625 |
-0.13 (-0.60%)
|
4,152 |
| 10 Jan 2017 |
USD |
21.81 |
21.85 |
21.75 |
21.7925 |
21.7925 |
+0.147 (+0.68%)
|
3,632 |
| 9 Jan 2017 |
USD |
21.61 |
21.645 |
21.58 |
21.645 |
21.645 |
-0.177 (-0.81%)
|
3,183 |
| 6 Jan 2017 |
USD |
21.775 |
21.84 |
21.75 |
21.8225 |
21.8225 |
+0.033 (+0.15%)
|
882 |
| 5 Jan 2017 |
USD |
21.805 |
21.835 |
21.79 |
21.79 |
21.79 |
-0.083 (-0.38%)
|
23,622 |
| 4 Jan 2017 |
USD |
21.675 |
21.915 |
21.655 |
21.8725 |
21.8725 |
+0.095 (+0.44%)
|
18,997 |
| 3 Jan 2017 |
USD |
21.53 |
21.985 |
21.53 |
21.7775 |
21.7775 |
+0.502 (+2.36%)
|
106,301 |
| 30 Dec 2016 |
USD |
21.2 |
21.29 |
21.13 |
21.275 |
21.275 |
+0.02 (+0.09%)
|
31,158 |
| 29 Dec 2016 |
USD |
21.11 |
21.32 |
21.11 |
21.255 |
21.255 |
+0.152 (+0.72%)
|
3,658 |
| 28 Dec 2016 |
USD |
21.15 |
21.15 |
21.04 |
21.1025 |
21.1025 |
+0.398 (+1.92%)
|
530 |
| 23 Dec 2016 |
USD |
20.875 |
20.875 |
20.705 |
20.705 |
20.705 |
-0.09 (-0.43%)
|
594 |
| 22 Dec 2016 |
USD |
20.885 |
20.885 |
20.795 |
20.795 |
20.795 |
-0.265 (-1.26%)
|
1,270 |
| 21 Dec 2016 |
USD |
21.06 |
21.075 |
21.06 |
21.06 |
21.06 |
+0.135 (+0.65%)
|
730 |
| 20 Dec 2016 |
USD |
20.925 |
20.925 |
20.885 |
20.925 |
20.925 |
+0.225 (+1.09%)
|
3,525 |
| 19 Dec 2016 |
USD |
20.785 |
20.91 |
20.7 |
20.7 |
20.7 |
-0.138 (-0.66%)
|
1,547 |
| 16 Dec 2016 |
USD |
20.8375 |
20.8375 |
20.8375 |
20.8375 |
20.8375 |
-0.02 (-0.10%)
|
0 |
| 15 Dec 2016 |
USD |
20.865 |
20.875 |
20.845 |
20.8575 |
20.8575 |
-0.352 (-1.66%)
|
13,520 |
| 14 Dec 2016 |
USD |
21.25 |
21.28 |
21.21 |
21.21 |
21.21 |
-0.14 (-0.66%)
|
2,026 |
| 13 Dec 2016 |
USD |
20.85 |
21.395 |
20.845 |
21.35 |
21.35 |
+0.36 (+1.72%)
|
3,270 |
