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 |
| 31 Jul 2014 |
USD |
25.96 |
25.96 |
25.66 |
25.66 |
25.66 |
-0.315 (-1.21%)
|
16,855 |
| 30 Jul 2014 |
USD |
26.38 |
26.38 |
25.93 |
25.975 |
25.975 |
-0.105 (-0.40%)
|
6,406 |
| 29 Jul 2014 |
USD |
26.08 |
26.08 |
26.08 |
26.08 |
26.08 |
-0.1 (-0.38%)
|
12,600 |
| 28 Jul 2014 |
USD |
26.18 |
26.18 |
26.14 |
26.18 |
26.18 |
-0.34 (-1.28%)
|
1,339 |
| 25 Jul 2014 |
USD |
26.52 |
26.54 |
26.52 |
26.52 |
26.52 |
-0.43 (-1.60%)
|
1,000 |
| 24 Jul 2014 |
USD |
26.95 |
26.95 |
26.95 |
26.95 |
26.95 |
+0.075 (+0.28%)
|
3,100 |
| 23 Jul 2014 |
USD |
26.875 |
26.875 |
26.875 |
26.875 |
26.875 |
0.0 (0.0%)
|
0 |
| 22 Jul 2014 |
USD |
26.875 |
26.875 |
26.875 |
26.875 |
26.875 |
+0.46 (+1.74%)
|
0 |
| 21 Jul 2014 |
USD |
26.415 |
26.415 |
26.415 |
26.415 |
26.415 |
-0.565 (-2.09%)
|
0 |
| 18 Jul 2014 |
USD |
26.98 |
27.01 |
26.98 |
26.98 |
26.98 |
-0.15 (-0.55%)
|
1,732 |
| 17 Jul 2014 |
USD |
27.33 |
27.33 |
27.1296 |
27.1296 |
27.1296 |
-0.9 (-3.21%)
|
3,842 |
| 16 Jul 2014 |
USD |
28.09 |
28.1 |
28.02 |
28.03 |
28.03 |
+0.185 (+0.66%)
|
4,124 |
| 15 Jul 2014 |
USD |
28.1 |
28.1 |
27.78 |
27.845 |
27.845 |
-0.145 (-0.52%)
|
3,738 |
| 14 Jul 2014 |
USD |
27.99 |
27.99 |
27.99 |
27.99 |
27.99 |
-0.115 (-0.41%)
|
0 |
| 11 Jul 2014 |
USD |
28.11 |
28.11 |
28.09 |
28.105 |
28.105 |
+0.355 (+1.28%)
|
2,551 |
| 10 Jul 2014 |
USD |
27.75 |
27.75 |
27.75 |
27.75 |
27.75 |
-0.45 (-1.60%)
|
13,469 |
| 9 Jul 2014 |
USD |
28.2 |
28.2 |
28.2 |
28.2 |
28.2 |
+0.145 (+0.52%)
|
638 |
| 8 Jul 2014 |
USD |
28.055 |
28.055 |
28.055 |
28.055 |
28.055 |
-0.03 (-0.11%)
|
0 |
| 7 Jul 2014 |
USD |
28.085 |
28.085 |
28.085 |
28.085 |
28.085 |
+0.275 (+0.99%)
|
0 |
| 4 Jul 2014 |
USD |
27.9 |
27.9 |
27.81 |
27.81 |
27.81 |
-0.195 (-0.70%)
|
6,171 |
| 3 Jul 2014 |
USD |
28.08 |
28.08 |
27.9544 |
28.005 |
28.005 |
-0.025 (-0.09%)
|
1,640 |
| 2 Jul 2014 |
USD |
27.95 |
28.07 |
27.95 |
28.03 |
28.03 |
+0.37 (+1.34%)
|
3,155 |
| 1 Jul 2014 |
USD |
27.66 |
27.66 |
27.66 |
27.66 |
27.66 |
-0.06 (-0.22%)
|
3,100 |
| 30 Jun 2014 |
USD |
27.71 |
27.72 |
27.71 |
27.72 |
27.72 |
-0.25 (-0.89%)
|
2,700 |
| 27 Jun 2014 |
USD |
28 |
28 |
27.97 |
27.97 |
27.97 |
+0.15 (+0.54%)
|
1,500 |
| 26 Jun 2014 |
USD |
27.82 |
27.82 |
27.82 |
27.82 |
27.82 |
-0.28 (-1.00%)
|
375 |
| 25 Jun 2014 |
USD |
28.1 |
28.1 |
28.1 |
28.1 |
28.1 |
-0.635 (-2.21%)
|
0 |
| 24 Jun 2014 |
USD |
28.735 |
28.735 |
28.735 |
28.735 |
28.735 |
+0.735 (+2.63%)
|
0 |
| 23 Jun 2014 |
USD |
28 |
28 |
28 |
28 |
28 |
+0.12 (+0.43%)
|
0 |
| 20 Jun 2014 |
USD |
27.88 |
27.88 |
27.88 |
27.88 |
27.88 |
-0.335 (-1.19%)
|
0 |
