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 |
| 2 Jun 2015 |
USD |
20.89 |
21.26 |
20.89 |
21.225 |
21.225 |
+0.225 (+1.07%)
|
1,475 |
| 1 Jun 2015 |
USD |
21.215 |
21.225 |
21 |
21 |
21 |
-0.345 (-1.62%)
|
55,678 |
| 29 May 2015 |
USD |
21.345 |
21.345 |
21.33 |
21.345 |
21.345 |
-0.115 (-0.54%)
|
629 |
| 28 May 2015 |
USD |
21.46 |
21.47 |
21.46 |
21.46 |
21.46 |
-0.295 (-1.36%)
|
1,839 |
| 27 May 2015 |
USD |
21.755 |
21.755 |
21.755 |
21.755 |
21.755 |
-0.155 (-0.71%)
|
0 |
| 26 May 2015 |
USD |
21.91 |
21.91 |
21.91 |
21.91 |
21.91 |
-0.66 (-2.92%)
|
0 |
| 22 May 2015 |
USD |
22.57 |
22.57 |
22.57 |
22.57 |
22.57 |
-0.02 (-0.09%)
|
0 |
| 21 May 2015 |
USD |
22.455 |
22.655 |
22.45 |
22.59 |
22.59 |
+0.17 (+0.76%)
|
2,083 |
| 20 May 2015 |
USD |
22.42 |
22.42 |
22.42 |
22.42 |
22.42 |
-0.352 (-1.55%)
|
0 |
| 19 May 2015 |
USD |
22.87 |
22.87 |
22.74 |
22.7725 |
22.7725 |
-0.713 (-3.03%)
|
476 |
| 18 May 2015 |
USD |
23.485 |
23.49 |
23.485 |
23.485 |
23.485 |
+0.335 (+1.45%)
|
1,034 |
| 15 May 2015 |
USD |
23.15 |
23.15 |
23.15 |
23.15 |
23.15 |
+0.152 (+0.66%)
|
40 |
| 14 May 2015 |
USD |
22.9975 |
22.9975 |
22.9975 |
22.9975 |
22.9975 |
-0.268 (-1.15%)
|
0 |
| 13 May 2015 |
USD |
23.265 |
23.265 |
23.265 |
23.265 |
23.265 |
+0.305 (+1.33%)
|
350 |
| 12 May 2015 |
USD |
22.96 |
22.96 |
22.96 |
22.96 |
22.96 |
+0.138 (+0.60%)
|
300 |
| 11 May 2015 |
USD |
23 |
23.01 |
22.73 |
22.8225 |
22.8225 |
-0.228 (-0.99%)
|
49,345 |
| 8 May 2015 |
USD |
23.05 |
23.05 |
23.05 |
23.05 |
23.05 |
+0.015 (+0.07%)
|
0 |
| 7 May 2015 |
USD |
22.785 |
23.04 |
22.765 |
23.035 |
23.035 |
-0.06 (-0.26%)
|
82,300 |
| 6 May 2015 |
USD |
23.12 |
23.38 |
23.0325 |
23.095 |
23.095 |
+0.1 (+0.43%)
|
123,393 |
| 5 May 2015 |
USD |
22.74 |
23.06 |
22.74 |
22.995 |
22.995 |
+0.495 (+2.20%)
|
5,029 |
| 1 May 2015 |
USD |
22.5 |
22.5 |
22.5 |
22.5 |
22.5 |
+0.033 (+0.14%)
|
0 |
| 30 Apr 2015 |
USD |
22.445 |
22.52 |
22.445 |
22.4675 |
22.4675 |
-0.068 (-0.30%)
|
25,800 |
| 29 Apr 2015 |
USD |
22.53 |
22.535 |
22.285 |
22.535 |
22.535 |
+0.305 (+1.37%)
|
11,390 |
| 28 Apr 2015 |
USD |
22.21 |
22.23 |
22.21 |
22.23 |
22.23 |
-0.25 (-1.11%)
|
16,918 |
| 27 Apr 2015 |
USD |
22.48 |
22.53 |
22.48 |
22.48 |
22.48 |
+0.122 (+0.55%)
|
200 |
| 24 Apr 2015 |
USD |
22.3575 |
22.3575 |
22.3575 |
22.3575 |
22.3575 |
+0.022 (+0.10%)
|
0 |
| 23 Apr 2015 |
USD |
22.01 |
22.335 |
21.85 |
22.335 |
22.335 |
+0.455 (+2.08%)
|
17,591 |
| 22 Apr 2015 |
USD |
21.96 |
21.96 |
21.85 |
21.88 |
21.88 |
+0.02 (+0.09%)
|
11,226 |
| 21 Apr 2015 |
USD |
21.84 |
21.86 |
21.84 |
21.86 |
21.86 |
+0.013 (+0.06%)
|
5,200 |
| 20 Apr 2015 |
USD |
21.835 |
21.865 |
21.835 |
21.8475 |
21.8475 |
+0.048 (+0.22%)
|
375 |
