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 |
| 19 Sep 2016 |
USD |
18.625 |
18.69 |
18.625 |
18.69 |
18.69 |
+0.215 (+1.16%)
|
730 |
| 16 Sep 2016 |
USD |
18.475 |
18.475 |
18.475 |
18.475 |
18.475 |
-0.24 (-1.28%)
|
0 |
| 15 Sep 2016 |
USD |
18.715 |
18.715 |
18.715 |
18.715 |
18.715 |
-0.362 (-1.90%)
|
0 |
| 14 Sep 2016 |
USD |
19.0775 |
19.0775 |
19.0775 |
19.0775 |
19.0775 |
+0.013 (+0.07%)
|
0 |
| 13 Sep 2016 |
USD |
19.21 |
19.25 |
19.065 |
19.065 |
19.065 |
-0.085 (-0.44%)
|
18,377 |
| 12 Sep 2016 |
USD |
19 |
19.15 |
18.95 |
19.15 |
19.15 |
-0.273 (-1.40%)
|
26,752 |
| 9 Sep 2016 |
USD |
19.75 |
19.75 |
19.39 |
19.4225 |
19.4225 |
-0.438 (-2.20%)
|
1,200 |
| 8 Sep 2016 |
USD |
19.86 |
19.86 |
19.84 |
19.86 |
19.86 |
+0.08 (+0.40%)
|
3,086 |
| 7 Sep 2016 |
USD |
19.885 |
19.89 |
19.7699 |
19.78 |
19.78 |
+0.165 (+0.84%)
|
125,468 |
| 6 Sep 2016 |
USD |
19.595 |
19.615 |
19.595 |
19.615 |
19.615 |
+0.615 (+3.24%)
|
258 |
| 5 Sep 2016 |
USD |
19 |
19 |
19 |
19 |
19 |
+0.155 (+0.82%)
|
1,890 |
| 2 Sep 2016 |
USD |
18.845 |
18.845 |
18.83 |
18.845 |
18.845 |
-0.04 (-0.21%)
|
1,310 |
| 1 Sep 2016 |
USD |
18.915 |
18.915 |
18.885 |
18.885 |
18.885 |
-0.055 (-0.29%)
|
600 |
| 31 Aug 2016 |
USD |
18.94 |
18.94 |
18.94 |
18.94 |
18.94 |
-0.125 (-0.66%)
|
300 |
| 30 Aug 2016 |
USD |
19.065 |
19.065 |
19.065 |
19.065 |
19.065 |
-0.255 (-1.32%)
|
0 |
| 26 Aug 2016 |
USD |
19.32 |
19.32 |
19.32 |
19.32 |
19.32 |
+0.182 (+0.95%)
|
0 |
| 25 Aug 2016 |
USD |
19.1375 |
19.1375 |
19.1375 |
19.1375 |
19.1375 |
-0.043 (-0.22%)
|
0 |
| 24 Aug 2016 |
USD |
19.18 |
19.18 |
19.18 |
19.18 |
19.18 |
-0.25 (-1.29%)
|
600 |
| 23 Aug 2016 |
USD |
19.295 |
19.51 |
19.295 |
19.43 |
19.43 |
+0.19 (+0.99%)
|
8,166 |
| 22 Aug 2016 |
USD |
19.24 |
19.24 |
19.24 |
19.24 |
19.24 |
-0.12 (-0.62%)
|
0 |
| 19 Aug 2016 |
USD |
19.365 |
19.415 |
19.32 |
19.36 |
19.36 |
-0.182 (-0.93%)
|
1,493 |
| 18 Aug 2016 |
USD |
19.5425 |
19.5425 |
19.5425 |
19.5425 |
19.5425 |
+0.113 (+0.58%)
|
0 |
| 17 Aug 2016 |
USD |
19.43 |
19.43 |
19.43 |
19.43 |
19.43 |
-0.207 (-1.06%)
|
0 |
| 16 Aug 2016 |
USD |
19.6375 |
19.6375 |
19.6375 |
19.6375 |
19.6375 |
+0.068 (+0.34%)
|
0 |
| 15 Aug 2016 |
USD |
19.47 |
19.57 |
19.47 |
19.57 |
19.57 |
+0.235 (+1.22%)
|
900 |
| 12 Aug 2016 |
USD |
19.335 |
19.335 |
19.335 |
19.335 |
19.335 |
+0.29 (+1.52%)
|
300 |
| 11 Aug 2016 |
USD |
19.03 |
19.045 |
19.03 |
19.045 |
19.045 |
-0.1 (-0.52%)
|
700 |
| 10 Aug 2016 |
USD |
19.145 |
19.145 |
19.145 |
19.145 |
19.145 |
-0.122 (-0.64%)
|
11,292 |
| 9 Aug 2016 |
USD |
19.2675 |
19.2675 |
19.2675 |
19.2675 |
19.2675 |
+0.1 (+0.52%)
|
0 |
| 8 Aug 2016 |
USD |
19.165 |
19.17 |
19.165 |
19.1675 |
19.1675 |
+0.307 (+1.63%)
|
954 |
