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 |
| 4 Mar 2015 |
USD |
19.725 |
19.725 |
19.725 |
19.725 |
19.725 |
-0.325 (-1.62%)
|
0 |
| 3 Mar 2015 |
USD |
20.05 |
20.05 |
20.05 |
20.05 |
20.05 |
+0.095 (+0.48%)
|
0 |
| 2 Mar 2015 |
USD |
19.955 |
19.955 |
19.955 |
19.955 |
19.955 |
-0.14 (-0.70%)
|
0 |
| 27 Feb 2015 |
USD |
20.095 |
20.095 |
20.095 |
20.095 |
20.095 |
+0.12 (+0.60%)
|
0 |
| 26 Feb 2015 |
USD |
19.965 |
20.055 |
19.965 |
19.975 |
19.975 |
-0.08 (-0.40%)
|
200,000 |
| 25 Feb 2015 |
USD |
19.88 |
20.19 |
19.88 |
20.055 |
20.055 |
-0.08 (-0.40%)
|
200,428 |
| 24 Feb 2015 |
USD |
20.135 |
20.135 |
20.135 |
20.135 |
20.135 |
+0.1 (+0.50%)
|
0 |
| 23 Feb 2015 |
USD |
20.025 |
20.145 |
20.025 |
20.035 |
20.035 |
-0.225 (-1.11%)
|
1,009 |
| 20 Feb 2015 |
USD |
20.26 |
20.26 |
20.26 |
20.26 |
20.26 |
-0.045 (-0.22%)
|
5 |
| 19 Feb 2015 |
USD |
20.305 |
20.305 |
20.055 |
20.305 |
20.305 |
-0.33 (-1.60%)
|
2,925 |
| 18 Feb 2015 |
USD |
20.425 |
20.715 |
20.425 |
20.635 |
20.635 |
+0.383 (+1.89%)
|
10,366 |
| 17 Feb 2015 |
USD |
20.2525 |
20.2525 |
20.2525 |
20.2525 |
20.2525 |
-0.013 (-0.06%)
|
0 |
| 16 Feb 2015 |
USD |
20.36 |
20.36 |
20.23 |
20.265 |
20.265 |
-0.228 (-1.11%)
|
1,017 |
| 13 Feb 2015 |
USD |
20.4925 |
20.4925 |
20.4925 |
20.4925 |
20.4925 |
+0.682 (+3.45%)
|
0 |
| 12 Feb 2015 |
USD |
19.66 |
19.81 |
19.66 |
19.81 |
19.81 |
+0.58 (+3.02%)
|
3,204 |
| 11 Feb 2015 |
USD |
19.23 |
19.23 |
19.125 |
19.23 |
19.23 |
+0.14 (+0.73%)
|
703 |
| 10 Feb 2015 |
USD |
19.09 |
19.09 |
19.09 |
19.09 |
19.09 |
-0.43 (-2.20%)
|
0 |
| 9 Feb 2015 |
USD |
19.52 |
19.52 |
19.52 |
19.52 |
19.52 |
+0.35 (+1.83%)
|
81 |
| 6 Feb 2015 |
USD |
19.21 |
19.21 |
19.105 |
19.17 |
19.17 |
+0.395 (+2.10%)
|
813 |
| 5 Feb 2015 |
USD |
18.775 |
18.775 |
18.775 |
18.775 |
18.775 |
+0.335 (+1.82%)
|
608 |
| 4 Feb 2015 |
USD |
18.31 |
18.44 |
18.31 |
18.44 |
18.44 |
+0.065 (+0.35%)
|
2,889 |
| 3 Feb 2015 |
USD |
18.37 |
18.375 |
18.37 |
18.375 |
18.375 |
+0.75 (+4.26%)
|
1,500 |
| 2 Feb 2015 |
USD |
17.625 |
17.625 |
17.625 |
17.625 |
17.625 |
+0.083 (+0.47%)
|
1,106 |
| 30 Jan 2015 |
USD |
17.5425 |
17.5425 |
17.5425 |
17.5425 |
17.5425 |
-0.265 (-1.49%)
|
0 |
| 29 Jan 2015 |
USD |
17.8075 |
17.8075 |
17.8075 |
17.8075 |
17.8075 |
-0.29 (-1.60%)
|
0 |
| 28 Jan 2015 |
USD |
18.015 |
18.35 |
18.01 |
18.0975 |
18.0975 |
-0.098 (-0.54%)
|
2,133 |
| 27 Jan 2015 |
USD |
18.195 |
18.195 |
18.195 |
18.195 |
18.195 |
+0.03 (+0.17%)
|
150 |
| 26 Jan 2015 |
USD |
18.165 |
18.165 |
18.1 |
18.165 |
18.165 |
-0.705 (-3.74%)
|
664 |
| 23 Jan 2015 |
USD |
19.12 |
19.12 |
18.87 |
18.87 |
18.87 |
+0.37 (+2%)
|
250 |
| 22 Jan 2015 |
USD |
18.5 |
18.5 |
18.5 |
18.5 |
18.5 |
+0.463 (+2.56%)
|
15,000 |
