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 |
| 5 Dec 2014 |
USD |
20.8975 |
20.8975 |
20.8975 |
20.8975 |
20.8975 |
-0.772 (-3.56%)
|
0 |
| 4 Dec 2014 |
USD |
21.67 |
21.67 |
21.67 |
21.67 |
21.67 |
+0.29 (+1.36%)
|
966 |
| 3 Dec 2014 |
USD |
21.38 |
21.38 |
21.38 |
21.38 |
21.38 |
+0.235 (+1.11%)
|
3,100 |
| 2 Dec 2014 |
USD |
21.145 |
21.145 |
21.145 |
21.145 |
21.145 |
-0.388 (-1.80%)
|
0 |
| 1 Dec 2014 |
USD |
21.21 |
21.55 |
21.2 |
21.5325 |
21.5325 |
-0.207 (-0.95%)
|
31,019 |
| 28 Nov 2014 |
USD |
21.74 |
21.74 |
21.74 |
21.74 |
21.74 |
-0.27 (-1.23%)
|
0 |
| 27 Nov 2014 |
USD |
22.56 |
22.56 |
22.01 |
22.01 |
22.01 |
-0.51 (-2.26%)
|
734 |
| 26 Nov 2014 |
USD |
22.52 |
22.52 |
22.52 |
22.52 |
22.52 |
-0.17 (-0.75%)
|
480 |
| 25 Nov 2014 |
USD |
22.69 |
22.69 |
22.68 |
22.69 |
22.69 |
-0.5 (-2.16%)
|
471 |
| 24 Nov 2014 |
USD |
23.19 |
23.19 |
23.19 |
23.19 |
23.19 |
+0.36 (+1.58%)
|
700 |
| 21 Nov 2014 |
USD |
22.83 |
22.83 |
22.83 |
22.83 |
22.83 |
+0.33 (+1.47%)
|
0 |
| 20 Nov 2014 |
USD |
22.5 |
22.5 |
22.5 |
22.5 |
22.5 |
+0.105 (+0.47%)
|
423 |
| 19 Nov 2014 |
USD |
22.395 |
22.395 |
22.395 |
22.395 |
22.395 |
-0.07 (-0.31%)
|
423 |
| 18 Nov 2014 |
USD |
22.465 |
22.465 |
22.465 |
22.465 |
22.465 |
+0.36 (+1.63%)
|
0 |
| 17 Nov 2014 |
USD |
22.105 |
22.105 |
22.105 |
22.105 |
22.105 |
+0.005 (+0.02%)
|
0 |
| 14 Nov 2014 |
USD |
22.1 |
22.1 |
22.1 |
22.1 |
22.1 |
-0.065 (-0.29%)
|
0 |
| 13 Nov 2014 |
USD |
22.165 |
22.165 |
22.165 |
22.165 |
22.165 |
-0.39 (-1.73%)
|
0 |
| 12 Nov 2014 |
USD |
22.555 |
22.555 |
22.555 |
22.555 |
22.555 |
-0.005 (-0.02%)
|
483 |
| 11 Nov 2014 |
USD |
22.715 |
22.73 |
22.56 |
22.56 |
22.56 |
-0.205 (-0.90%)
|
3,634 |
| 10 Nov 2014 |
USD |
22.75 |
22.765 |
22.75 |
22.765 |
22.765 |
+0.485 (+2.18%)
|
3,100 |
| 7 Nov 2014 |
USD |
22.26 |
22.28 |
22.21 |
22.28 |
22.28 |
+0.015 (+0.07%)
|
12,409 |
| 6 Nov 2014 |
USD |
22.265 |
22.265 |
22.235 |
22.265 |
22.265 |
-0.675 (-2.94%)
|
1,096 |
| 5 Nov 2014 |
USD |
22.94 |
22.94 |
22.94 |
22.94 |
22.94 |
-0.05 (-0.22%)
|
500 |
| 4 Nov 2014 |
USD |
22.99 |
22.99 |
22.99 |
22.99 |
22.99 |
-0.33 (-1.42%)
|
456 |
| 3 Nov 2014 |
USD |
23.32 |
23.32 |
23.32 |
23.32 |
23.32 |
-0.55 (-2.30%)
|
0 |
| 31 Oct 2014 |
USD |
23.92 |
23.92 |
23.87 |
23.87 |
23.87 |
+0.31 (+1.32%)
|
966 |
| 30 Oct 2014 |
USD |
23.2 |
23.56 |
23.2 |
23.56 |
23.56 |
+0.28 (+1.20%)
|
7,166 |
| 29 Oct 2014 |
USD |
23.28 |
23.28 |
23.28 |
23.28 |
23.28 |
+0.035 (+0.15%)
|
415 |
| 28 Oct 2014 |
USD |
23.25 |
23.265 |
23.245 |
23.245 |
23.245 |
+0.365 (+1.60%)
|
681 |
| 27 Oct 2014 |
USD |
22.88 |
22.88 |
22.88 |
22.88 |
22.88 |
+0.015 (+0.07%)
|
0 |
