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 |
| 4 Jan 2016 |
USD |
16.165 |
16.17 |
16.165 |
16.165 |
16.165 |
-0.175 (-1.07%)
|
733 |
| 31 Dec 2015 |
USD |
16.34 |
16.34 |
16.34 |
16.34 |
16.34 |
-0.15 (-0.91%)
|
10,871 |
| 30 Dec 2015 |
USD |
16.49 |
16.49 |
16.49 |
16.49 |
16.49 |
-0.158 (-0.95%)
|
1,300 |
| 29 Dec 2015 |
USD |
16.6475 |
16.6475 |
16.6475 |
16.6475 |
16.6475 |
-0.052 (-0.31%)
|
0 |
| 24 Dec 2015 |
USD |
16.7 |
16.7 |
16.7 |
16.7 |
16.7 |
+0.375 (+2.30%)
|
0 |
| 23 Dec 2015 |
USD |
16.325 |
16.325 |
16.325 |
16.325 |
16.325 |
+0.043 (+0.26%)
|
4,000 |
| 22 Dec 2015 |
USD |
16.2825 |
16.2825 |
16.2825 |
16.2825 |
16.2825 |
+0.102 (+0.63%)
|
0 |
| 21 Dec 2015 |
USD |
16.18 |
16.18 |
16.18 |
16.18 |
16.18 |
-0.05 (-0.31%)
|
0 |
| 18 Dec 2015 |
USD |
16.155 |
16.23 |
16.155 |
16.23 |
16.23 |
-0.222 (-1.35%)
|
1,553 |
| 17 Dec 2015 |
USD |
16.4571 |
16.4571 |
16.452 |
16.452 |
16.452 |
+0.102 (+0.62%)
|
107,434 |
| 16 Dec 2015 |
USD |
16.395 |
16.4 |
16.32 |
16.35 |
16.35 |
+0.105 (+0.65%)
|
697 |
| 15 Dec 2015 |
USD |
16.235 |
16.245 |
16.235 |
16.245 |
16.245 |
+0.405 (+2.56%)
|
600 |
| 14 Dec 2015 |
USD |
16.085 |
16.085 |
15.84 |
15.84 |
15.84 |
-0.405 (-2.49%)
|
487 |
| 11 Dec 2015 |
USD |
16.245 |
16.245 |
16.245 |
16.245 |
16.245 |
-0.245 (-1.49%)
|
300 |
| 10 Dec 2015 |
USD |
16.57 |
16.59 |
16.49 |
16.49 |
16.49 |
+0.045 (+0.27%)
|
6,977 |
| 9 Dec 2015 |
USD |
16.445 |
16.445 |
16.445 |
16.445 |
16.445 |
-0.125 (-0.75%)
|
571 |
| 8 Dec 2015 |
USD |
16.57 |
16.57 |
16.57 |
16.57 |
16.57 |
-0.16 (-0.96%)
|
2,746 |
| 7 Dec 2015 |
USD |
16.77 |
16.77 |
16.73 |
16.73 |
16.73 |
-0.49 (-2.85%)
|
550 |
| 4 Dec 2015 |
USD |
17.22 |
17.23 |
17.22 |
17.22 |
17.22 |
-0.13 (-0.75%)
|
1,000 |
| 3 Dec 2015 |
USD |
17.35 |
17.35 |
17.3 |
17.35 |
17.35 |
+0.115 (+0.67%)
|
1,679 |
| 2 Dec 2015 |
USD |
17.235 |
17.235 |
17.21 |
17.235 |
17.235 |
-0.33 (-1.88%)
|
933 |
| 1 Dec 2015 |
USD |
17.565 |
17.565 |
17.565 |
17.565 |
17.565 |
-0.19 (-1.07%)
|
6 |
| 30 Nov 2015 |
USD |
17.84 |
17.84 |
17.755 |
17.755 |
17.755 |
-0.113 (-0.63%)
|
340 |
| 27 Nov 2015 |
USD |
17.8675 |
17.8675 |
17.8675 |
17.8675 |
17.8675 |
-0.268 (-1.48%)
|
0 |
| 26 Nov 2015 |
USD |
18.135 |
18.135 |
18.135 |
18.135 |
18.135 |
-0.043 (-0.23%)
|
300 |
| 25 Nov 2015 |
USD |
18.155 |
18.192 |
18.145 |
18.1775 |
18.1775 |
+0.013 (+0.07%)
|
205,192 |
| 24 Nov 2015 |
USD |
18.36 |
18.36 |
18.111 |
18.165 |
18.165 |
-0.4 (-2.15%)
|
245,577 |
| 23 Nov 2015 |
USD |
18.565 |
18.565 |
18.535 |
18.565 |
18.565 |
-0.01 (-0.05%)
|
503 |
| 20 Nov 2015 |
USD |
18.575 |
18.575 |
18.575 |
18.575 |
18.575 |
+0.043 (+0.23%)
|
0 |
| 19 Nov 2015 |
USD |
18.63 |
18.63 |
18.43 |
18.5325 |
18.5325 |
+0.133 (+0.72%)
|
4,978 |
