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 |
| 7 Oct 2015 |
USD |
18.28 |
18.318 |
18.23 |
18.265 |
18.265 |
+0.142 (+0.79%)
|
21,197 |
| 6 Oct 2015 |
USD |
18.1225 |
18.1225 |
18.1225 |
18.1225 |
18.1225 |
+0.403 (+2.27%)
|
0 |
| 5 Oct 2015 |
USD |
17.295 |
17.72 |
17.29 |
17.72 |
17.72 |
+0.62 (+3.63%)
|
42,596 |
| 2 Oct 2015 |
USD |
17.1 |
17.1 |
17.1 |
17.1 |
17.1 |
-0.245 (-1.41%)
|
0 |
| 1 Oct 2015 |
USD |
17.345 |
17.345 |
17.345 |
17.345 |
17.345 |
-0.095 (-0.54%)
|
0 |
| 30 Sep 2015 |
USD |
17.44 |
17.44 |
17.44 |
17.44 |
17.44 |
+0.418 (+2.46%)
|
0 |
| 29 Sep 2015 |
USD |
17.022 |
17.022 |
17.022 |
17.022 |
17.022 |
-0.173 (-1.01%)
|
6,948 |
| 28 Sep 2015 |
USD |
17.195 |
17.195 |
17.195 |
17.195 |
17.195 |
-0.245 (-1.40%)
|
0 |
| 25 Sep 2015 |
USD |
17.44 |
17.44 |
17.44 |
17.44 |
17.44 |
+0.235 (+1.37%)
|
0 |
| 24 Sep 2015 |
USD |
17.205 |
17.205 |
17.205 |
17.205 |
17.205 |
-0.33 (-1.88%)
|
0 |
| 23 Sep 2015 |
USD |
17.835 |
17.835 |
17.535 |
17.535 |
17.535 |
-0.015 (-0.09%)
|
154,478 |
| 22 Sep 2015 |
USD |
17.55 |
17.55 |
17.55 |
17.55 |
17.55 |
-0.58 (-3.20%)
|
1,000 |
| 21 Sep 2015 |
USD |
18.35 |
18.35 |
18.13 |
18.13 |
18.13 |
-0.21 (-1.15%)
|
48,474 |
| 18 Sep 2015 |
USD |
18.34 |
18.34 |
18.34 |
18.34 |
18.34 |
-0.13 (-0.70%)
|
0 |
| 17 Sep 2015 |
USD |
18.47 |
18.47 |
18.47 |
18.47 |
18.47 |
-0.05 (-0.27%)
|
0 |
| 16 Sep 2015 |
USD |
18.52 |
18.52 |
18.52 |
18.52 |
18.52 |
+0.36 (+1.98%)
|
204 |
| 15 Sep 2015 |
USD |
18.16 |
18.16 |
18.16 |
18.16 |
18.16 |
+0.16 (+0.89%)
|
0 |
| 14 Sep 2015 |
USD |
18 |
18 |
18 |
18 |
18 |
+0.095 (+0.53%)
|
550 |
| 11 Sep 2015 |
USD |
17.905 |
17.905 |
17.905 |
17.905 |
17.905 |
+0.025 (+0.14%)
|
0 |
| 10 Sep 2015 |
USD |
17.88 |
17.88 |
17.88 |
17.88 |
17.88 |
+0.1 (+0.56%)
|
0 |
| 9 Sep 2015 |
USD |
17.78 |
17.78 |
17.78 |
17.78 |
17.78 |
+0.115 (+0.65%)
|
0 |
| 8 Sep 2015 |
USD |
17.665 |
17.665 |
17.665 |
17.665 |
17.665 |
+0.075 (+0.43%)
|
2,600 |
| 7 Sep 2015 |
USD |
17.59 |
17.59 |
17.59 |
17.59 |
17.59 |
-0.25 (-1.40%)
|
52 |
| 4 Sep 2015 |
USD |
17.84 |
17.875 |
17.84 |
17.84 |
17.84 |
+0.055 (+0.31%)
|
16,871 |
| 3 Sep 2015 |
USD |
17.785 |
17.785 |
17.785 |
17.785 |
17.785 |
+0.045 (+0.25%)
|
186 |
| 2 Sep 2015 |
USD |
17.74 |
17.74 |
17.74 |
17.74 |
17.74 |
-0.42 (-2.31%)
|
2,600 |
| 1 Sep 2015 |
USD |
18.19 |
18.19 |
18.16 |
18.16 |
18.16 |
-0.205 (-1.12%)
|
633 |
| 28 Aug 2015 |
USD |
18.365 |
18.365 |
18.365 |
18.365 |
18.365 |
+0.525 (+2.94%)
|
0 |
| 27 Aug 2015 |
USD |
17.83 |
17.84 |
17.83 |
17.84 |
17.84 |
+0.2 (+1.13%)
|
347 |
| 26 Aug 2015 |
USD |
17.62 |
17.64 |
17.62 |
17.64 |
17.64 |
-0.15 (-0.84%)
|
345 |
