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 |
| 16 Apr 2012 |
USD |
28.68 |
28.68 |
28.54 |
28.54 |
28.54 |
-0.43 (-1.48%)
|
377 |
| 13 Apr 2012 |
USD |
29.02 |
29.02 |
28.97 |
28.97 |
28.97 |
-0.15 (-0.52%)
|
5,598 |
| 12 Apr 2012 |
USD |
29.07 |
29.15 |
28.88 |
29.12 |
29.12 |
0.0 (0.0%)
|
4,837 |
| 10 Apr 2012 |
USD |
29 |
29.12 |
29 |
29.12 |
29.12 |
-0.04 (-0.14%)
|
2,969 |
| 5 Apr 2012 |
USD |
29.59 |
29.59 |
29.16 |
29.16 |
29.16 |
-0.1 (-0.34%)
|
19,261 |
| 4 Apr 2012 |
USD |
29.49 |
29.49 |
29.26 |
29.26 |
29.26 |
-1.16 (-3.81%)
|
10,750 |
| 3 Apr 2012 |
USD |
30.42 |
30.42 |
30.42 |
30.42 |
30.42 |
+0.69 (+2.32%)
|
107 |
| 30 Mar 2012 |
USD |
29.73 |
29.73 |
29.73 |
29.73 |
29.73 |
+0.56 (+1.92%)
|
202 |
| 29 Mar 2012 |
USD |
29.49 |
29.56 |
29.17 |
29.17 |
29.17 |
-0.65 (-2.18%)
|
19,265 |
| 28 Mar 2012 |
USD |
30.41 |
30.41 |
29.8 |
29.82 |
29.82 |
-0.39 (-1.29%)
|
61,141 |
| 26 Mar 2012 |
USD |
30.43 |
30.44 |
30.21 |
30.21 |
30.21 |
0.0 (0.0%)
|
14,338 |
| 23 Mar 2012 |
USD |
30.01 |
30.21 |
29.71 |
30.21 |
30.21 |
+0.39 (+1.31%)
|
39,800 |
| 22 Mar 2012 |
USD |
29.74 |
29.83 |
29.74 |
29.82 |
29.82 |
-0.56 (-1.84%)
|
15,692 |
| 21 Mar 2012 |
USD |
30.4 |
30.4 |
30.38 |
30.38 |
30.38 |
-0.71 (-2.28%)
|
1,426 |
| 19 Mar 2012 |
USD |
31.09 |
31.09 |
31.09 |
31.09 |
31.09 |
-0.29 (-0.92%)
|
2,185 |
| 16 Mar 2012 |
USD |
31.29 |
31.38 |
31.27 |
31.38 |
31.38 |
-0.01 (-0.03%)
|
13,730 |
| 15 Mar 2012 |
USD |
31.43 |
31.43 |
31.39 |
31.39 |
31.39 |
+0.28 (+0.90%)
|
3,092 |
| 14 Mar 2012 |
USD |
31.18 |
31.42 |
31.11 |
31.11 |
31.11 |
+0.02 (+0.06%)
|
75,307 |
| 13 Mar 2012 |
USD |
30.96 |
31.09 |
30.95 |
31.09 |
31.09 |
+0.21 (+0.68%)
|
6,600 |
| 9 Mar 2012 |
USD |
30.88 |
30.93 |
30.78 |
30.88 |
30.88 |
+0.08 (+0.26%)
|
3,866 |
| 8 Mar 2012 |
USD |
30.25 |
30.8 |
30.25 |
30.8 |
30.8 |
+0.92 (+3.08%)
|
40,689 |
| 7 Mar 2012 |
USD |
29.84 |
29.88 |
29.84 |
29.88 |
29.88 |
+0.19 (+0.64%)
|
676 |
| 6 Mar 2012 |
USD |
30.69 |
30.69 |
29.63 |
29.69 |
29.69 |
-1.7 (-5.42%)
|
525,436 |
| 5 Mar 2012 |
USD |
31.28 |
31.39 |
31.28 |
31.39 |
31.39 |
+0.04 (+0.13%)
|
25,000 |
| 2 Mar 2012 |
USD |
31.32 |
31.35 |
31.32 |
31.35 |
31.35 |
-0.31 (-0.98%)
|
87,469 |
| 29 Feb 2012 |
USD |
31.66 |
31.66 |
31.66 |
31.66 |
31.66 |
+0.38 (+1.21%)
|
260 |
| 28 Feb 2012 |
USD |
31.28 |
31.28 |
31.28 |
31.28 |
31.28 |
-0.01 (-0.03%)
|
200 |
| 27 Feb 2012 |
USD |
31.23 |
31.29 |
31.23 |
31.29 |
31.29 |
+0.05 (+0.16%)
|
342 |
| 24 Feb 2012 |
USD |
31.24 |
31.24 |
31.24 |
31.24 |
31.24 |
+1.21 (+4.03%)
|
75,607 |
| 23 Feb 2012 |
USD |
30 |
30.03 |
29.94 |
30.03 |
30.03 |
-0.2 (-0.66%)
|
58,884 |
