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 |
| 24 Jun 2016 |
USD |
16.84 |
17.56 |
16.84 |
17.56 |
17.56 |
-1.01 (-5.44%)
|
276 |
| 23 Jun 2016 |
USD |
18.57 |
18.57 |
18.57 |
18.57 |
18.57 |
+0.25 (+1.36%)
|
0 |
| 22 Jun 2016 |
USD |
18.38 |
18.38 |
18.15 |
18.32 |
18.32 |
+0.01 (+0.05%)
|
711 |
| 21 Jun 2016 |
USD |
18.31 |
18.31 |
18.31 |
18.31 |
18.31 |
+0.01 (+0.05%)
|
0 |
| 20 Jun 2016 |
USD |
18.3 |
18.3 |
18.3 |
18.3 |
18.3 |
+0.632 (+3.58%)
|
0 |
| 17 Jun 2016 |
USD |
17.6675 |
17.6675 |
17.6675 |
17.6675 |
17.6675 |
+0.31 (+1.79%)
|
0 |
| 16 Jun 2016 |
USD |
17.42 |
17.42 |
17.25 |
17.3575 |
17.3575 |
-0.463 (-2.60%)
|
1,465 |
| 15 Jun 2016 |
USD |
17.82 |
17.82 |
17.765 |
17.82 |
17.82 |
+0.06 (+0.34%)
|
291 |
| 14 Jun 2016 |
USD |
17.765 |
17.765 |
17.715 |
17.76 |
17.76 |
-0.15 (-0.84%)
|
4,237 |
| 13 Jun 2016 |
USD |
17.91 |
17.91 |
17.865 |
17.91 |
17.91 |
-0.297 (-1.63%)
|
1,251 |
| 10 Jun 2016 |
USD |
18.365 |
18.365 |
18.188 |
18.2075 |
18.2075 |
-0.512 (-2.74%)
|
65,180 |
| 9 Jun 2016 |
USD |
19.015 |
19.015 |
18.695 |
18.72 |
18.72 |
-0.435 (-2.27%)
|
1,708 |
| 8 Jun 2016 |
USD |
18.975 |
19.19 |
18.975 |
19.155 |
19.155 |
+0.703 (+3.81%)
|
13,044 |
| 7 Jun 2016 |
USD |
18.4516 |
18.4516 |
18.4516 |
18.4516 |
18.4516 |
+0.139 (+0.76%)
|
269,400 |
| 6 Jun 2016 |
USD |
18.3125 |
18.3125 |
18.3125 |
18.3125 |
18.3125 |
+0.352 (+1.96%)
|
0 |
| 3 Jun 2016 |
USD |
17.96 |
17.96 |
17.96 |
17.96 |
17.96 |
+0.343 (+1.94%)
|
0 |
| 2 Jun 2016 |
USD |
17.6175 |
17.6175 |
17.6175 |
17.6175 |
17.6175 |
-0.037 (-0.21%)
|
0 |
| 1 Jun 2016 |
USD |
17.665 |
17.675 |
17.655 |
17.655 |
17.655 |
-0.365 (-2.03%)
|
603 |
| 31 May 2016 |
USD |
18.02 |
18.02 |
18.02 |
18.02 |
18.02 |
-0.247 (-1.35%)
|
0 |
| 27 May 2016 |
USD |
18.2675 |
18.2675 |
18.2675 |
18.2675 |
18.2675 |
-0.003 (-0.01%)
|
0 |
| 26 May 2016 |
USD |
18.215 |
18.27 |
18.18 |
18.27 |
18.27 |
+0.147 (+0.81%)
|
1,412 |
| 25 May 2016 |
USD |
18.1225 |
18.1225 |
18.1225 |
18.1225 |
18.1225 |
+0.297 (+1.67%)
|
0 |
| 24 May 2016 |
USD |
17.825 |
17.825 |
17.825 |
17.825 |
17.825 |
+0.18 (+1.02%)
|
0 |
| 23 May 2016 |
USD |
17.645 |
17.645 |
17.53 |
17.645 |
17.645 |
-0.265 (-1.48%)
|
31,300 |
| 20 May 2016 |
USD |
17.91 |
17.91 |
17.91 |
17.91 |
17.91 |
+0.01 (+0.06%)
|
300 |
| 19 May 2016 |
USD |
17.975 |
17.975 |
17.9 |
17.9 |
17.9 |
-0.485 (-2.64%)
|
31,300 |
| 18 May 2016 |
USD |
18.33 |
18.385 |
18.33 |
18.385 |
18.385 |
-0.193 (-1.04%)
|
302 |
| 17 May 2016 |
USD |
18.5775 |
18.5775 |
18.5775 |
18.5775 |
18.5775 |
-0.033 (-0.17%)
|
0 |
| 16 May 2016 |
USD |
18.61 |
18.61 |
18.61 |
18.61 |
18.61 |
+0.333 (+1.82%)
|
300 |
| 13 May 2016 |
USD |
18.26 |
18.2775 |
18.22 |
18.2775 |
18.2775 |
+0.003 (+0.01%)
|
254,992 |
