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 |
| 31 Oct 2016 |
USD |
19.105 |
19.105 |
19.105 |
19.105 |
19.105 |
-0.08 (-0.42%)
|
300 |
| 28 Oct 2016 |
USD |
19.185 |
19.185 |
19.185 |
19.185 |
19.185 |
+0.085 (+0.45%)
|
0 |
| 27 Oct 2016 |
USD |
19.1 |
19.1 |
19.1 |
19.1 |
19.1 |
+0.015 (+0.08%)
|
0 |
| 26 Oct 2016 |
USD |
19.085 |
19.085 |
19.085 |
19.085 |
19.085 |
-0.235 (-1.22%)
|
300 |
| 25 Oct 2016 |
USD |
19.315 |
19.34 |
19.31 |
19.32 |
19.32 |
+0.175 (+0.91%)
|
2,399 |
| 24 Oct 2016 |
USD |
19.15 |
19.15 |
19.14 |
19.145 |
19.145 |
+0.14 (+0.74%)
|
720 |
| 21 Oct 2016 |
USD |
18.99 |
19.015 |
18.99 |
19.005 |
19.005 |
-0.062 (-0.33%)
|
539 |
| 20 Oct 2016 |
USD |
19.12 |
19.135 |
19.01 |
19.0675 |
19.0675 |
+0.121 (+0.64%)
|
11,471 |
| 19 Oct 2016 |
USD |
18.9461 |
18.9461 |
18.9442 |
18.9461 |
18.9461 |
-0.029 (-0.15%)
|
170,000 |
| 18 Oct 2016 |
USD |
18.975 |
18.975 |
18.975 |
18.975 |
18.975 |
+0.13 (+0.69%)
|
0 |
| 17 Oct 2016 |
USD |
18.845 |
18.845 |
18.845 |
18.845 |
18.845 |
-0.17 (-0.89%)
|
0 |
| 14 Oct 2016 |
USD |
19.025 |
19.025 |
19.015 |
19.015 |
19.015 |
0.0 (0.0%)
|
1,315 |
| 13 Oct 2016 |
USD |
19.015 |
19.015 |
19.015 |
19.015 |
19.015 |
-0.17 (-0.89%)
|
0 |
| 12 Oct 2016 |
USD |
19.185 |
19.185 |
19.155 |
19.185 |
19.185 |
-0.28 (-1.44%)
|
357 |
| 11 Oct 2016 |
USD |
19.465 |
19.465 |
19.465 |
19.465 |
19.465 |
+0.086 (+0.44%)
|
300 |
| 10 Oct 2016 |
USD |
19.379 |
19.379 |
19.379 |
19.379 |
19.379 |
+0.044 (+0.23%)
|
281,700 |
| 7 Oct 2016 |
USD |
19.335 |
19.4 |
19.335 |
19.335 |
19.335 |
+0.035 (+0.18%)
|
1,242 |
| 6 Oct 2016 |
USD |
19.3 |
19.3 |
19.3 |
19.3 |
19.3 |
+0.145 (+0.76%)
|
0 |
| 5 Oct 2016 |
USD |
19.155 |
19.155 |
19.155 |
19.155 |
19.155 |
-0.085 (-0.44%)
|
300 |
| 4 Oct 2016 |
USD |
19.24 |
19.24 |
19.24 |
19.24 |
19.24 |
+0.08 (+0.42%)
|
223 |
| 3 Oct 2016 |
USD |
19.11 |
19.16 |
19.06 |
19.16 |
19.16 |
+0.2 (+1.05%)
|
952 |
| 30 Sep 2016 |
USD |
18.96 |
18.96 |
18.93 |
18.96 |
18.96 |
-0.17 (-0.89%)
|
1,354 |
| 29 Sep 2016 |
USD |
19.13 |
19.13 |
19.13 |
19.13 |
19.13 |
+0.365 (+1.95%)
|
746 |
| 28 Sep 2016 |
USD |
18.77 |
18.79 |
18.745 |
18.765 |
18.765 |
+0.015 (+0.08%)
|
2,408 |
| 27 Sep 2016 |
USD |
18.75 |
18.75 |
18.75 |
18.75 |
18.75 |
-0.215 (-1.13%)
|
0 |
| 26 Sep 2016 |
USD |
19 |
19.035 |
18.945 |
18.965 |
18.965 |
-0.215 (-1.12%)
|
638 |
| 23 Sep 2016 |
USD |
19.18 |
19.18 |
19.18 |
19.18 |
19.18 |
-0.087 (-0.45%)
|
300 |
| 22 Sep 2016 |
USD |
19.2675 |
19.2675 |
19.2675 |
19.2675 |
19.2675 |
+0.438 (+2.32%)
|
0 |
| 21 Sep 2016 |
USD |
18.83 |
18.83 |
18.83 |
18.83 |
18.83 |
+0.13 (+0.70%)
|
300 |
| 20 Sep 2016 |
USD |
18.7 |
18.7 |
18.7 |
18.7 |
18.7 |
+0.01 (+0.05%)
|
0 |
