ISHARES MSCI EAST EUROPE CPD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 May 2013 |
USD |
27.9 |
27.96 |
27.86 |
27.91 |
27.91 |
-0.03 (-0.11%)
|
11,720 |
23 May 2013 |
USD |
27.92 |
28.0678 |
27.86 |
27.94 |
27.94 |
-0.74 (-2.58%)
|
12,978 |
22 May 2013 |
USD |
28.74 |
28.77 |
28.68 |
28.68 |
28.68 |
+0.42 (+1.49%)
|
17,883 |
21 May 2013 |
USD |
28.26 |
28.26 |
28.26 |
28.26 |
28.26 |
+0.1 (+0.36%)
|
2,566 |
20 May 2013 |
USD |
28.16 |
28.16 |
28.16 |
28.16 |
28.16 |
+0.24 (+0.86%)
|
3,500 |
17 May 2013 |
USD |
27.69 |
27.97 |
27.69 |
27.92 |
27.92 |
+0.14 (+0.50%)
|
20,940 |
16 May 2013 |
USD |
27.92 |
27.94 |
27.78 |
27.78 |
27.78 |
-0.12 (-0.43%)
|
23,333 |
15 May 2013 |
USD |
27.9 |
27.9 |
27.9 |
27.9 |
27.9 |
-0.28 (-0.99%)
|
0 |
14 May 2013 |
USD |
28.18 |
28.18 |
28.18 |
28.18 |
28.18 |
+0.175 (+0.62%)
|
1,216 |
13 May 2013 |
USD |
28 |
28.06 |
27.96 |
28.005 |
28.005 |
-0.005 (-0.02%)
|
37,945 |
10 May 2013 |
USD |
28.01 |
28.01 |
28.01 |
28.01 |
28.01 |
-0.4 (-1.41%)
|
717 |
9 May 2013 |
USD |
28.61 |
28.61 |
28.41 |
28.41 |
28.41 |
-0.1 (-0.35%)
|
53,098 |
8 May 2013 |
USD |
28.27 |
28.51 |
28.27 |
28.51 |
28.51 |
+0.19 (+0.67%)
|
26,527 |
7 May 2013 |
USD |
28 |
28.32 |
28 |
28.32 |
28.32 |
+0.35 (+1.25%)
|
5,362 |
3 May 2013 |
USD |
27.51 |
27.97 |
27.51 |
27.97 |
27.97 |
+0.57 (+2.08%)
|
14,546 |
2 May 2013 |
USD |
27.43 |
27.61 |
27.4 |
27.4 |
27.4 |
+0.03 (+0.11%)
|
100,415 |
1 May 2013 |
USD |
27.43 |
27.43 |
27.37 |
27.37 |
27.37 |
-0.06 (-0.22%)
|
7,000 |
30 Apr 2013 |
USD |
27.12 |
27.43 |
27.12 |
27.43 |
27.43 |
+0.25 (+0.92%)
|
63,895 |
29 Apr 2013 |
USD |
27.01 |
27.18 |
27.01 |
27.18 |
27.18 |
+0.23 (+0.85%)
|
836 |
26 Apr 2013 |
USD |
26.75 |
26.95 |
26.75 |
26.95 |
26.95 |
+0.11 (+0.41%)
|
3,105 |
24 Apr 2013 |
USD |
26.84 |
26.84 |
26.84 |
26.84 |
26.84 |
+0.42 (+1.59%)
|
5,002 |
23 Apr 2013 |
USD |
26.2924 |
26.42 |
26.2924 |
26.42 |
26.42 |
-0.08 (-0.30%)
|
4,338 |
19 Apr 2013 |
USD |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
+0.1 (+0.38%)
|
1,167 |
17 Apr 2013 |
USD |
26.4 |
26.4 |
26.4 |
26.4 |
26.4 |
-0.68 (-2.51%)
|
13,139 |
16 Apr 2013 |
USD |
27.08 |
27.08 |
27.08 |
27.08 |
27.08 |
-0.89 (-3.18%)
|
2,500 |
11 Apr 2013 |
USD |
27.97 |
27.97 |
27.97 |
27.97 |
27.97 |
-0.1 (-0.36%)
|
775 |
10 Apr 2013 |
USD |
27.89 |
28.16 |
27.89 |
28.07 |
28.07 |
+0.38 (+1.37%)
|
4,747 |
9 Apr 2013 |
USD |
27.67 |
27.69 |
27.66 |
27.69 |
27.69 |
+0.17 (+0.62%)
|
7,994 |
8 Apr 2013 |
USD |
27.52 |
27.52 |
27.52 |
27.52 |
27.52 |
+0.52 (+1.93%)
|
1,632 |
5 Apr 2013 |
USD |
27 |
27 |
27 |
27 |
27 |
-0.1 (-0.37%)
|
1,233 |