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 |
| 18 Nov 2015 |
USD |
18.31 |
18.4 |
18.31 |
18.4 |
18.4 |
+0.245 (+1.35%)
|
31,319 |
| 17 Nov 2015 |
USD |
17.815 |
18.155 |
17.815 |
18.155 |
18.155 |
+0.53 (+3.01%)
|
600 |
| 16 Nov 2015 |
USD |
17.625 |
17.625 |
17.625 |
17.625 |
17.625 |
+0.285 (+1.64%)
|
300 |
| 13 Nov 2015 |
USD |
17.34 |
17.34 |
17.34 |
17.34 |
17.34 |
-0.255 (-1.45%)
|
6 |
| 12 Nov 2015 |
USD |
17.595 |
17.595 |
17.595 |
17.595 |
17.595 |
-0.24 (-1.35%)
|
0 |
| 11 Nov 2015 |
USD |
17.835 |
17.835 |
17.835 |
17.835 |
17.835 |
-0.09 (-0.50%)
|
0 |
| 10 Nov 2015 |
USD |
18.1 |
18.1 |
17.92 |
17.925 |
17.925 |
-0.005 (-0.03%)
|
924 |
| 9 Nov 2015 |
USD |
17.93 |
17.93 |
17.93 |
17.93 |
17.93 |
-0.152 (-0.84%)
|
0 |
| 6 Nov 2015 |
USD |
18.51 |
18.6 |
18.025 |
18.0825 |
18.0825 |
-0.613 (-3.28%)
|
31,203 |
| 5 Nov 2015 |
USD |
18.75 |
18.75 |
18.695 |
18.695 |
18.695 |
-0.32 (-1.68%)
|
1,089 |
| 4 Nov 2015 |
USD |
19.03 |
19.03 |
19.015 |
19.015 |
19.015 |
+0.22 (+1.17%)
|
600 |
| 3 Nov 2015 |
USD |
18.795 |
18.8 |
18.795 |
18.795 |
18.795 |
+0.485 (+2.65%)
|
702 |
| 2 Nov 2015 |
USD |
18.31 |
18.31 |
18.31 |
18.31 |
18.31 |
+0.15 (+0.83%)
|
277 |
| 30 Oct 2015 |
USD |
18.16 |
18.16 |
18.16 |
18.16 |
18.16 |
+0.102 (+0.56%)
|
0 |
| 29 Oct 2015 |
USD |
18.058 |
18.058 |
18.058 |
18.058 |
18.058 |
-0.364 (-1.98%)
|
170,000 |
| 28 Oct 2015 |
USD |
18.4225 |
18.4225 |
18.4225 |
18.4225 |
18.4225 |
+0.247 (+1.36%)
|
0 |
| 27 Oct 2015 |
USD |
18.175 |
18.175 |
18.175 |
18.175 |
18.175 |
-0.365 (-1.97%)
|
0 |
| 26 Oct 2015 |
USD |
18.54 |
18.54 |
18.54 |
18.54 |
18.54 |
-0.27 (-1.44%)
|
0 |
| 23 Oct 2015 |
USD |
18.94 |
18.95 |
18.81 |
18.81 |
18.81 |
+0.14 (+0.75%)
|
1,092 |
| 22 Oct 2015 |
USD |
18.69 |
18.738 |
18.67 |
18.67 |
18.67 |
+0.005 (+0.03%)
|
688,424 |
| 21 Oct 2015 |
USD |
18.81 |
18.81 |
18.655 |
18.665 |
18.665 |
-0.285 (-1.50%)
|
33,717 |
| 20 Oct 2015 |
USD |
18.95 |
18.95 |
18.95 |
18.95 |
18.95 |
+0.02 (+0.11%)
|
0 |
| 19 Oct 2015 |
USD |
18.93 |
18.93 |
18.93 |
18.93 |
18.93 |
-0.2 (-1.05%)
|
0 |
| 16 Oct 2015 |
USD |
19.225 |
19.225 |
19.115 |
19.13 |
19.13 |
-0.03 (-0.16%)
|
10,900 |
| 15 Oct 2015 |
USD |
19.265 |
19.265 |
19.16 |
19.16 |
19.16 |
+0.22 (+1.16%)
|
21,660 |
| 14 Oct 2015 |
USD |
18.94 |
18.94 |
18.94 |
18.94 |
18.94 |
+0.2 (+1.07%)
|
613 |
| 13 Oct 2015 |
USD |
18.72 |
18.74 |
18.72 |
18.74 |
18.74 |
-0.37 (-1.94%)
|
1,219 |
| 12 Oct 2015 |
USD |
19.11 |
19.11 |
19.11 |
19.11 |
19.11 |
-0.163 (-0.84%)
|
0 |
| 9 Oct 2015 |
USD |
19.265 |
19.2725 |
19.195 |
19.2725 |
19.2725 |
+0.662 (+3.56%)
|
2,270 |
| 8 Oct 2015 |
USD |
18.46 |
18.61 |
18.46 |
18.61 |
18.61 |
+0.345 (+1.89%)
|
600 |
