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 |
| 17 Apr 2015 |
USD |
22.34 |
22.34 |
21.8 |
21.8 |
21.8 |
-0.645 (-2.87%)
|
105 |
| 16 Apr 2015 |
USD |
22.445 |
22.445 |
22.355 |
22.445 |
22.445 |
+0.182 (+0.82%)
|
1,022 |
| 15 Apr 2015 |
USD |
22.045 |
22.265 |
22.04 |
22.2625 |
22.2625 |
+0.497 (+2.29%)
|
1,653,801 |
| 14 Apr 2015 |
USD |
21.66 |
21.85 |
21.61 |
21.765 |
21.765 |
+0.205 (+0.95%)
|
4,690 |
| 13 Apr 2015 |
USD |
21.56 |
21.59 |
21.56 |
21.56 |
21.56 |
-0.03 (-0.14%)
|
3,518 |
| 10 Apr 2015 |
USD |
21.86 |
21.95 |
21.59 |
21.59 |
21.59 |
+0.07 (+0.33%)
|
7,395 |
| 9 Apr 2015 |
USD |
21.515 |
21.52 |
21.51 |
21.52 |
21.52 |
+0.125 (+0.58%)
|
81,222 |
| 8 Apr 2015 |
USD |
21.41 |
21.425 |
21.36 |
21.395 |
21.395 |
+0.23 (+1.09%)
|
6,166 |
| 7 Apr 2015 |
USD |
21.165 |
21.165 |
21.165 |
21.165 |
21.165 |
+0.642 (+3.13%)
|
0 |
| 2 Apr 2015 |
USD |
20.5225 |
20.5225 |
20.5225 |
20.5225 |
20.5225 |
+0.522 (+2.61%)
|
0 |
| 1 Apr 2015 |
USD |
20 |
20 |
20 |
20 |
20 |
+0.355 (+1.81%)
|
801 |
| 31 Mar 2015 |
USD |
19.645 |
19.645 |
19.645 |
19.645 |
19.645 |
+0.04 (+0.20%)
|
2,640 |
| 30 Mar 2015 |
USD |
19.495 |
19.605 |
19.49 |
19.605 |
19.605 |
+0.135 (+0.69%)
|
32,807 |
| 27 Mar 2015 |
USD |
19.47 |
19.47 |
19.47 |
19.47 |
19.47 |
-0.03 (-0.15%)
|
966 |
| 26 Mar 2015 |
USD |
19.5 |
19.5 |
19.5 |
19.5 |
19.5 |
-0.427 (-2.15%)
|
0 |
| 25 Mar 2015 |
USD |
20.075 |
20.075 |
19.91 |
19.9275 |
19.9275 |
+0.158 (+0.80%)
|
23,556 |
| 24 Mar 2015 |
USD |
19.48 |
19.8 |
19.48 |
19.77 |
19.77 |
+0.205 (+1.05%)
|
3,766 |
| 23 Mar 2015 |
USD |
19.28 |
19.565 |
19.28 |
19.565 |
19.565 |
+0.043 (+0.22%)
|
400 |
| 20 Mar 2015 |
USD |
19.5225 |
19.5225 |
19.5225 |
19.5225 |
19.5225 |
+0.603 (+3.18%)
|
0 |
| 19 Mar 2015 |
USD |
19.11 |
19.11 |
18.92 |
18.92 |
18.92 |
+0.02 (+0.11%)
|
600 |
| 18 Mar 2015 |
USD |
18.9 |
18.9 |
18.9 |
18.9 |
18.9 |
+0.5 (+2.72%)
|
0 |
| 17 Mar 2015 |
USD |
18.315 |
18.4 |
18.315 |
18.4 |
18.4 |
+0.025 (+0.14%)
|
756 |
| 16 Mar 2015 |
USD |
18.375 |
18.375 |
18.375 |
18.375 |
18.375 |
-0.03 (-0.16%)
|
0 |
| 13 Mar 2015 |
USD |
18.415 |
18.48 |
18.21 |
18.405 |
18.405 |
-0.412 (-2.19%)
|
1,482 |
| 12 Mar 2015 |
USD |
18.8175 |
18.8175 |
18.8175 |
18.8175 |
18.8175 |
+0.045 (+0.24%)
|
0 |
| 11 Mar 2015 |
USD |
18.74 |
18.83 |
18.655 |
18.7725 |
18.7725 |
+0.102 (+0.55%)
|
580 |
| 10 Mar 2015 |
USD |
18.67 |
18.67 |
18.67 |
18.67 |
18.67 |
-0.845 (-4.33%)
|
0 |
| 9 Mar 2015 |
USD |
19.515 |
19.52 |
19.515 |
19.515 |
19.515 |
-0.53 (-2.64%)
|
18,627 |
| 6 Mar 2015 |
USD |
20.22 |
20.22 |
20.045 |
20.045 |
20.045 |
-0.01 (-0.05%)
|
553 |
| 5 Mar 2015 |
USD |
20.07 |
20.07 |
20.015 |
20.055 |
20.055 |
+0.33 (+1.67%)
|
12,893 |
