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 |
| 12 Oct 2012 |
USD |
28.65 |
28.65 |
28.45 |
28.45 |
28.45 |
-0.239 (-0.83%)
|
4,069 |
| 10 Oct 2012 |
USD |
28.6895 |
28.6895 |
28.6895 |
28.6895 |
28.6895 |
-0.191 (-0.66%)
|
11 |
| 9 Oct 2012 |
USD |
28.85 |
28.88 |
28.85 |
28.88 |
28.88 |
-0.04 (-0.14%)
|
2,068 |
| 8 Oct 2012 |
USD |
28.79 |
28.92 |
28.79 |
28.92 |
28.92 |
+0.27 (+0.94%)
|
3,232 |
| 4 Oct 2012 |
USD |
28.84 |
28.84 |
28.65 |
28.65 |
28.65 |
-0.16 (-0.56%)
|
3,680 |
| 3 Oct 2012 |
USD |
28.85 |
28.89 |
28.81 |
28.81 |
28.81 |
-0.23 (-0.79%)
|
21,805 |
| 1 Oct 2012 |
USD |
28.82 |
29.05 |
28.74 |
29.04 |
29.04 |
+0.67 (+2.36%)
|
19,422 |
| 28 Sep 2012 |
USD |
28.5 |
28.5 |
28.37 |
28.37 |
28.37 |
+0.03 (+0.11%)
|
35,373 |
| 27 Sep 2012 |
USD |
28.34 |
28.34 |
28.34 |
28.34 |
28.34 |
+0.04 (+0.14%)
|
337 |
| 26 Sep 2012 |
USD |
28.29 |
28.3 |
28.29 |
28.3 |
28.3 |
-0.67 (-2.31%)
|
7,957 |
| 25 Sep 2012 |
USD |
29.04 |
29.04 |
28.97 |
28.97 |
28.97 |
+0.17 (+0.59%)
|
4,815 |
| 24 Sep 2012 |
USD |
28.98 |
28.98 |
28.79 |
28.8 |
28.8 |
-0.38 (-1.30%)
|
32,135 |
| 21 Sep 2012 |
USD |
29.27 |
29.38 |
29.18 |
29.18 |
29.18 |
+0.25 (+0.86%)
|
6,014 |
| 20 Sep 2012 |
USD |
28.86 |
28.93 |
28.86 |
28.93 |
28.93 |
-0.7 (-2.36%)
|
1,107 |
| 18 Sep 2012 |
USD |
29.6 |
29.63 |
29.58 |
29.63 |
29.63 |
-0.59 (-1.95%)
|
63,627 |
| 17 Sep 2012 |
USD |
30.16 |
30.24 |
30.14 |
30.22 |
30.22 |
+1.39 (+4.82%)
|
57,167 |
| 13 Sep 2012 |
USD |
28.71 |
28.83 |
28.71 |
28.83 |
28.83 |
+0.02 (+0.07%)
|
13,762 |
| 12 Sep 2012 |
USD |
28.81 |
28.81 |
28.81 |
28.81 |
28.81 |
+0.49 (+1.73%)
|
6,540 |
| 11 Sep 2012 |
USD |
28.32 |
28.32 |
28.32 |
28.32 |
28.32 |
+0.02 (+0.07%)
|
750 |
| 10 Sep 2012 |
USD |
28.3 |
28.3 |
28.3 |
28.3 |
28.3 |
+0.69 (+2.50%)
|
29,952 |
| 6 Sep 2012 |
USD |
27.11 |
27.61 |
27.11 |
27.61 |
27.61 |
+0.88 (+3.29%)
|
17,758 |
| 5 Sep 2012 |
USD |
26.58 |
26.85 |
26.58 |
26.73 |
26.73 |
-0.13 (-0.48%)
|
4,976 |
| 4 Sep 2012 |
USD |
26.86 |
26.86 |
26.86 |
26.86 |
26.86 |
-0.04 (-0.15%)
|
12,000 |
| 3 Sep 2012 |
USD |
26.9 |
26.9 |
26.9 |
26.9 |
26.9 |
+0.12 (+0.45%)
|
1,696 |
| 31 Aug 2012 |
USD |
26.66 |
26.81 |
26.66 |
26.78 |
26.78 |
+0.39 (+1.48%)
|
52,140 |
| 30 Aug 2012 |
USD |
26.58 |
26.6 |
26.39 |
26.39 |
26.39 |
-0.55 (-2.04%)
|
27,166 |
| 29 Aug 2012 |
USD |
26.94 |
26.94 |
26.94 |
26.94 |
26.94 |
-0.99 (-3.54%)
|
2,500 |
| 17 Aug 2012 |
USD |
27.93 |
27.93 |
27.93 |
27.93 |
27.93 |
-0.11 (-0.39%)
|
2,500 |
| 16 Aug 2012 |
USD |
28.08 |
28.08 |
28.04 |
28.04 |
28.04 |
+0.06 (+0.21%)
|
6,707 |
| 15 Aug 2012 |
USD |
27.98 |
27.98 |
27.98 |
27.98 |
27.98 |
+0.07 (+0.25%)
|
8,652 |
