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 |
| 5 Aug 2016 |
USD |
18.845 |
18.86 |
18.845 |
18.86 |
18.86 |
+0.145 (+0.77%)
|
447 |
| 4 Aug 2016 |
USD |
18.715 |
18.715 |
18.715 |
18.715 |
18.715 |
+0.355 (+1.93%)
|
0 |
| 3 Aug 2016 |
USD |
18.36 |
18.36 |
18.36 |
18.36 |
18.36 |
-0.122 (-0.66%)
|
39 |
| 2 Aug 2016 |
USD |
18.4825 |
18.4825 |
18.4825 |
18.4825 |
18.4825 |
-0.102 (-0.55%)
|
0 |
| 1 Aug 2016 |
USD |
18.62 |
18.62 |
18.585 |
18.585 |
18.585 |
+0.03 (+0.16%)
|
285 |
| 29 Jul 2016 |
USD |
18.415 |
18.555 |
18.37 |
18.555 |
18.555 |
-0.005 (-0.03%)
|
1,100 |
| 28 Jul 2016 |
USD |
18.5087 |
18.56 |
18.5087 |
18.56 |
18.56 |
-0.015 (-0.08%)
|
28 |
| 27 Jul 2016 |
USD |
18.575 |
18.64 |
18.575 |
18.575 |
18.575 |
-0.11 (-0.59%)
|
20,627 |
| 26 Jul 2016 |
USD |
18.685 |
18.685 |
18.685 |
18.685 |
18.685 |
-0.033 (-0.17%)
|
21,742 |
| 25 Jul 2016 |
USD |
18.7175 |
18.7175 |
18.7175 |
18.7175 |
18.7175 |
-0.037 (-0.20%)
|
0 |
| 22 Jul 2016 |
USD |
18.74 |
18.799 |
18.7 |
18.755 |
18.755 |
-0.145 (-0.77%)
|
1,127,604 |
| 21 Jul 2016 |
USD |
18.9 |
18.9 |
18.9 |
18.9 |
18.9 |
+0.025 (+0.13%)
|
0 |
| 20 Jul 2016 |
USD |
18.875 |
18.875 |
18.875 |
18.875 |
18.875 |
+0.122 (+0.65%)
|
0 |
| 19 Jul 2016 |
USD |
18.94 |
18.94 |
18.705 |
18.7525 |
18.7525 |
-0.223 (-1.17%)
|
1,187 |
| 18 Jul 2016 |
USD |
18.975 |
18.975 |
18.975 |
18.975 |
18.975 |
+0.14 (+0.74%)
|
0 |
| 15 Jul 2016 |
USD |
18.835 |
18.862 |
18.835 |
18.835 |
18.835 |
+0.055 (+0.29%)
|
17,227 |
| 14 Jul 2016 |
USD |
18.615 |
18.78 |
18.54 |
18.78 |
18.78 |
+0.315 (+1.71%)
|
3,148 |
| 13 Jul 2016 |
USD |
18.65 |
18.65 |
18.46 |
18.465 |
18.465 |
-0.035 (-0.19%)
|
689 |
| 12 Jul 2016 |
USD |
18.5 |
18.5 |
18.47 |
18.5 |
18.5 |
+0.195 (+1.07%)
|
1,252 |
| 11 Jul 2016 |
USD |
18.09 |
18.305 |
18.09 |
18.305 |
18.305 |
+0.305 (+1.69%)
|
36,100 |
| 8 Jul 2016 |
USD |
17.99 |
18 |
17.99 |
18 |
18 |
+0.128 (+0.71%)
|
7,340 |
| 7 Jul 2016 |
USD |
18.01 |
18.01 |
17.87 |
17.8725 |
17.8725 |
+0.267 (+1.51%)
|
611,891 |
| 6 Jul 2016 |
USD |
17.58 |
17.606 |
17.545 |
17.606 |
17.606 |
-0.311 (-1.74%)
|
886,982 |
| 5 Jul 2016 |
USD |
17.9175 |
17.9175 |
17.9175 |
17.9175 |
17.9175 |
-0.182 (-1.01%)
|
0 |
| 4 Jul 2016 |
USD |
18.1 |
18.1 |
18.1 |
18.1 |
18.1 |
+0.072 (+0.40%)
|
0 |
| 1 Jul 2016 |
USD |
18.0275 |
18.0275 |
18.0275 |
18.0275 |
18.0275 |
+0.007 (+0.04%)
|
0 |
| 30 Jun 2016 |
USD |
18.02 |
18.02 |
18.02 |
18.02 |
18.02 |
+0.045 (+0.25%)
|
0 |
| 29 Jun 2016 |
USD |
17.975 |
17.975 |
17.975 |
17.975 |
17.975 |
+0.448 (+2.55%)
|
0 |
| 28 Jun 2016 |
USD |
17.5275 |
17.5275 |
17.5275 |
17.5275 |
17.5275 |
+0.328 (+1.90%)
|
0 |
| 27 Jun 2016 |
USD |
17.735 |
17.74 |
17.165 |
17.2 |
17.2 |
-0.36 (-2.05%)
|
936,079 |
