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 |
| 21 Feb 2012 |
USD |
30.24 |
30.24 |
30.23 |
30.23 |
30.23 |
-0.25 (-0.82%)
|
66,120 |
| 20 Feb 2012 |
USD |
30.48 |
30.48 |
30.41 |
30.48 |
30.48 |
+0.49 (+1.63%)
|
26,500 |
| 17 Feb 2012 |
USD |
30.06 |
30.12 |
29.99 |
29.99 |
29.99 |
+0.67 (+2.29%)
|
26,896 |
| 16 Feb 2012 |
USD |
29.36 |
29.47 |
29.32 |
29.32 |
29.32 |
-0.6 (-2.01%)
|
61,646 |
| 15 Feb 2012 |
USD |
30.03 |
30.03 |
29.89 |
29.92 |
29.92 |
+0.34 (+1.15%)
|
723 |
| 14 Feb 2012 |
USD |
29.58 |
29.58 |
29.58 |
29.58 |
29.58 |
-0.33 (-1.10%)
|
200 |
| 13 Feb 2012 |
USD |
29.84 |
29.91 |
29.84 |
29.91 |
29.91 |
+0.13 (+0.44%)
|
379,367 |
| 9 Feb 2012 |
USD |
29.8 |
29.8 |
29.78 |
29.78 |
29.78 |
-0.41 (-1.36%)
|
3,071 |
| 8 Feb 2012 |
USD |
30.19 |
30.19 |
30.19 |
30.19 |
30.19 |
+0.2 (+0.67%)
|
100 |
| 6 Feb 2012 |
USD |
29.99 |
29.99 |
29.99 |
29.99 |
29.99 |
+0.36 (+1.21%)
|
588 |
| 3 Feb 2012 |
USD |
29.63 |
29.63 |
29.63 |
29.63 |
29.63 |
+0.25 (+0.85%)
|
1,099 |
| 2 Feb 2012 |
USD |
29.38 |
29.38 |
29.38 |
29.38 |
29.38 |
-0.18 (-0.61%)
|
100 |
| 1 Feb 2012 |
USD |
29.46 |
29.56 |
29.46 |
29.56 |
29.56 |
+1.17 (+4.12%)
|
125 |
| 30 Jan 2012 |
USD |
28.34 |
28.39 |
28.34 |
28.39 |
28.39 |
+0.61 (+2.20%)
|
160 |
| 24 Jan 2012 |
USD |
27.79 |
27.82 |
27.78 |
27.78 |
27.78 |
-0.04 (-0.14%)
|
1,685 |
| 23 Jan 2012 |
USD |
27.82 |
27.82 |
27.82 |
27.82 |
27.82 |
+0.47 (+1.72%)
|
100 |
| 20 Jan 2012 |
USD |
27.35 |
27.35 |
27.35 |
27.35 |
27.35 |
+1.08 (+4.11%)
|
100 |
| 16 Jan 2012 |
USD |
26.26 |
26.3 |
26.24 |
26.27 |
26.27 |
-0.14 (-0.53%)
|
1,911 |
| 13 Jan 2012 |
USD |
26.41 |
26.41 |
26.41 |
26.41 |
26.41 |
+0.36 (+1.38%)
|
3,000 |
| 12 Jan 2012 |
USD |
26.05 |
26.05 |
26.05 |
26.05 |
26.05 |
+0.14 (+0.54%)
|
100 |
| 11 Jan 2012 |
USD |
25.93 |
25.93 |
25.91 |
25.91 |
25.91 |
+0.43 (+1.69%)
|
479 |
| 9 Jan 2012 |
USD |
25.53 |
25.62 |
25.48 |
25.48 |
25.48 |
-0.03 (-0.12%)
|
255 |
| 6 Jan 2012 |
USD |
25.51 |
25.51 |
25.51 |
25.51 |
25.51 |
-0.1 (-0.39%)
|
1,658 |
| 5 Jan 2012 |
USD |
25.49 |
25.61 |
25.4 |
25.61 |
25.61 |
+0.48 (+1.91%)
|
247 |
| 28 Dec 2011 |
USD |
25.13 |
25.13 |
25.13 |
25.13 |
25.13 |
-0.35 (-1.37%)
|
5,123 |
| 23 Dec 2011 |
USD |
25.48 |
25.48 |
25.48 |
25.48 |
25.48 |
+0.2 (+0.79%)
|
10,000 |
| 21 Dec 2011 |
USD |
25.05 |
25.28 |
25.05 |
25.28 |
25.28 |
+0.76 (+3.10%)
|
400 |
| 19 Dec 2011 |
USD |
24.52 |
24.52 |
24.52 |
24.52 |
24.52 |
-0.47 (-1.88%)
|
1,817 |
| 16 Dec 2011 |
USD |
25.11 |
25.11 |
24.87 |
24.99 |
24.99 |
+0.53 (+2.17%)
|
5,618 |
| 14 Dec 2011 |
USD |
24.55 |
24.55 |
24.45 |
24.46 |
24.46 |
-0.26 (-1.05%)
|
3,105 |
