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 |
| 25 Aug 2015 |
USD |
17.79 |
17.79 |
17.79 |
17.79 |
17.79 |
+0.39 (+2.24%)
|
300 |
| 24 Aug 2015 |
USD |
17.4 |
17.4 |
17.4 |
17.4 |
17.4 |
-0.67 (-3.71%)
|
1,164 |
| 21 Aug 2015 |
USD |
18.335 |
18.34 |
18.07 |
18.07 |
18.07 |
-0.425 (-2.30%)
|
10,847 |
| 20 Aug 2015 |
USD |
18.445 |
18.495 |
18.43 |
18.495 |
18.495 |
+0.02 (+0.11%)
|
90 |
| 19 Aug 2015 |
USD |
18.425 |
18.475 |
18.425 |
18.475 |
18.475 |
-0.24 (-1.28%)
|
757 |
| 18 Aug 2015 |
USD |
18.715 |
18.715 |
18.715 |
18.715 |
18.715 |
-0.27 (-1.42%)
|
0 |
| 17 Aug 2015 |
USD |
18.985 |
18.985 |
18.985 |
18.985 |
18.985 |
-0.175 (-0.91%)
|
0 |
| 14 Aug 2015 |
USD |
19.13 |
19.29 |
19.13 |
19.16 |
19.16 |
+0.005 (+0.03%)
|
2,871 |
| 13 Aug 2015 |
USD |
19.315 |
19.315 |
19.055 |
19.155 |
19.155 |
-0.025 (-0.13%)
|
34,623 |
| 12 Aug 2015 |
USD |
18.83 |
19.18 |
18.83 |
19.18 |
19.18 |
+0.065 (+0.34%)
|
11,483 |
| 11 Aug 2015 |
USD |
19.41 |
19.41 |
19.115 |
19.115 |
19.115 |
-0.14 (-0.73%)
|
111 |
| 10 Aug 2015 |
USD |
19.08 |
19.255 |
18.92 |
19.255 |
19.255 |
+0.217 (+1.14%)
|
14,125 |
| 7 Aug 2015 |
USD |
18.96 |
19.12 |
18.895 |
19.0375 |
19.0375 |
+0.087 (+0.46%)
|
2,708 |
| 6 Aug 2015 |
USD |
19.3 |
19.3 |
18.95 |
18.95 |
18.95 |
-0.448 (-2.31%)
|
12,782 |
| 5 Aug 2015 |
USD |
19.3975 |
19.3975 |
19.3975 |
19.3975 |
19.3975 |
+0.102 (+0.53%)
|
0 |
| 4 Aug 2015 |
USD |
19.24 |
19.295 |
19.24 |
19.295 |
19.295 |
-0.055 (-0.28%)
|
16,530 |
| 3 Aug 2015 |
USD |
19.495 |
19.525 |
19.35 |
19.35 |
19.35 |
-0.4 (-2.03%)
|
16,732 |
| 31 Jul 2015 |
USD |
19.435 |
19.75 |
19.435 |
19.75 |
19.75 |
+0.215 (+1.10%)
|
3,484 |
| 30 Jul 2015 |
USD |
19.535 |
19.535 |
19.535 |
19.535 |
19.535 |
-0.195 (-0.99%)
|
0 |
| 29 Jul 2015 |
USD |
19.73 |
19.73 |
19.73 |
19.73 |
19.73 |
+0.385 (+1.99%)
|
0 |
| 28 Jul 2015 |
USD |
19.345 |
19.345 |
19.345 |
19.345 |
19.345 |
+0.075 (+0.39%)
|
0 |
| 27 Jul 2015 |
USD |
19.465 |
19.485 |
19.2 |
19.27 |
19.27 |
-0.205 (-1.05%)
|
1,264 |
| 24 Jul 2015 |
USD |
19.475 |
19.475 |
19.475 |
19.475 |
19.475 |
-0.465 (-2.33%)
|
0 |
| 23 Jul 2015 |
USD |
19.94 |
19.94 |
19.94 |
19.94 |
19.94 |
-0.12 (-0.60%)
|
0 |
| 22 Jul 2015 |
USD |
20.06 |
20.06 |
20.06 |
20.06 |
20.06 |
-0.155 (-0.77%)
|
0 |
| 21 Jul 2015 |
USD |
20.215 |
20.215 |
20.215 |
20.215 |
20.215 |
+0.055 (+0.27%)
|
100 |
| 20 Jul 2015 |
USD |
20.16 |
20.16 |
20.16 |
20.16 |
20.16 |
-0.295 (-1.44%)
|
689 |
| 17 Jul 2015 |
USD |
20.455 |
20.455 |
20.455 |
20.455 |
20.455 |
-0.135 (-0.66%)
|
0 |
| 16 Jul 2015 |
USD |
20.685 |
20.685 |
20.463 |
20.59 |
20.59 |
+0.21 (+1.03%)
|
750,150 |
| 15 Jul 2015 |
USD |
20.38 |
20.38 |
20.38 |
20.38 |
20.38 |
+0.035 (+0.17%)
|
0 |
