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 |
| 12 Dec 2016 |
USD |
20.955 |
21.01 |
20.955 |
20.99 |
20.99 |
+0.393 (+1.91%)
|
12 |
| 9 Dec 2016 |
USD |
20.53 |
20.615 |
20.475 |
20.5975 |
20.5975 |
+0.062 (+0.30%)
|
874,990 |
| 8 Dec 2016 |
USD |
20.39 |
20.545 |
20.39 |
20.535 |
20.535 |
+0.385 (+1.91%)
|
545 |
| 7 Dec 2016 |
USD |
20 |
20.15 |
20 |
20.15 |
20.15 |
+0.122 (+0.61%)
|
804 |
| 6 Dec 2016 |
USD |
20.015 |
20.04 |
20.015 |
20.0275 |
20.0275 |
+0.033 (+0.16%)
|
189,576 |
| 5 Dec 2016 |
USD |
19.995 |
19.995 |
19.995 |
19.995 |
19.995 |
+0.45 (+2.30%)
|
412 |
| 2 Dec 2016 |
USD |
19.34 |
19.545 |
19.34 |
19.545 |
19.545 |
+0.102 (+0.53%)
|
104,889 |
| 1 Dec 2016 |
USD |
19.5 |
19.5 |
19.415 |
19.4425 |
19.4425 |
+0.102 (+0.53%)
|
256 |
| 30 Nov 2016 |
USD |
19.13 |
19.34 |
19.13 |
19.34 |
19.34 |
+0.4 (+2.11%)
|
22,441 |
| 29 Nov 2016 |
USD |
18.885 |
18.94 |
18.855 |
18.94 |
18.94 |
-0.244 (-1.27%)
|
293,677 |
| 28 Nov 2016 |
USD |
19.1845 |
19.1845 |
19.1845 |
19.1845 |
19.1845 |
-0.025 (-0.13%)
|
340,543 |
| 25 Nov 2016 |
USD |
19.21 |
19.21 |
19.185 |
19.21 |
19.21 |
-0.12 (-0.62%)
|
1,111 |
| 24 Nov 2016 |
USD |
19.175 |
19.33 |
19.17 |
19.33 |
19.33 |
+0.16 (+0.83%)
|
3,539 |
| 23 Nov 2016 |
USD |
19.005 |
19.19 |
19.005 |
19.17 |
19.17 |
+0.055 (+0.29%)
|
2,041 |
| 22 Nov 2016 |
USD |
19.275 |
19.275 |
19.115 |
19.115 |
19.115 |
+0.085 (+0.45%)
|
4,155 |
| 21 Nov 2016 |
USD |
18.94 |
19.03 |
18.94 |
19.03 |
19.03 |
+0.347 (+1.86%)
|
546 |
| 18 Nov 2016 |
USD |
18.63 |
18.7 |
18.62 |
18.6825 |
18.6825 |
-0.107 (-0.57%)
|
4,928 |
| 17 Nov 2016 |
USD |
18.79 |
18.79 |
18.79 |
18.79 |
18.79 |
+0.075 (+0.40%)
|
0 |
| 16 Nov 2016 |
USD |
18.715 |
18.715 |
18.715 |
18.715 |
18.715 |
+0.075 (+0.40%)
|
0 |
| 15 Nov 2016 |
USD |
18.63 |
18.745 |
18.63 |
18.64 |
18.64 |
+0.23 (+1.25%)
|
13,789 |
| 14 Nov 2016 |
USD |
18.63 |
18.63 |
18.41 |
18.41 |
18.41 |
-0.345 (-1.84%)
|
1,593 |
| 11 Nov 2016 |
USD |
18.78 |
18.81 |
18.755 |
18.755 |
18.755 |
-0.515 (-2.67%)
|
1,339 |
| 10 Nov 2016 |
USD |
19.3 |
19.595 |
19.27 |
19.27 |
19.27 |
0.0 (0.0%)
|
3,131 |
| 9 Nov 2016 |
USD |
18.68 |
19.27 |
18.68 |
19.27 |
19.27 |
+0.395 (+2.09%)
|
11,043 |
| 8 Nov 2016 |
USD |
18.875 |
18.875 |
18.875 |
18.875 |
18.875 |
+0.08 (+0.43%)
|
300 |
| 7 Nov 2016 |
USD |
18.775 |
18.795 |
18.775 |
18.795 |
18.795 |
+0.215 (+1.16%)
|
977 |
| 4 Nov 2016 |
USD |
18.72 |
18.72 |
18.545 |
18.58 |
18.58 |
-0.21 (-1.12%)
|
28,552 |
| 3 Nov 2016 |
USD |
18.815 |
18.815 |
18.775 |
18.79 |
18.79 |
-0.085 (-0.45%)
|
1,706 |
| 2 Nov 2016 |
USD |
19.12 |
19.125 |
18.875 |
18.875 |
18.875 |
-0.375 (-1.95%)
|
1,357 |
| 1 Nov 2016 |
USD |
19.25 |
19.335 |
19.25 |
19.25 |
19.25 |
+0.145 (+0.76%)
|
600 |
