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 Oct 2011 |
USD |
27.34 |
27.5 |
27.34 |
27.5 |
27.5 |
+0.76 (+2.84%)
|
11,900 |
| 20 Oct 2011 |
USD |
26.74 |
26.74 |
26.74 |
26.74 |
26.74 |
-0.18 (-0.67%)
|
1,023 |
| 18 Oct 2011 |
USD |
26.73 |
27.27 |
26.73 |
26.92 |
26.92 |
-0.17 (-0.63%)
|
616 |
| 17 Oct 2011 |
USD |
27.09 |
27.09 |
27.09 |
27.09 |
27.09 |
-0.59 (-2.13%)
|
100 |
| 14 Oct 2011 |
USD |
27.66 |
27.68 |
27.66 |
27.68 |
27.68 |
+0.9 (+3.36%)
|
3,000 |
| 13 Oct 2011 |
USD |
27.32 |
27.32 |
26.78 |
26.78 |
26.78 |
-0.29 (-1.07%)
|
200 |
| 12 Oct 2011 |
USD |
27.1 |
27.12 |
27.07 |
27.07 |
27.07 |
+1.18 (+4.56%)
|
32,171 |
| 11 Oct 2011 |
USD |
25.89 |
25.89 |
25.89 |
25.89 |
25.89 |
+0.08 (+0.31%)
|
13,000 |
| 10 Oct 2011 |
USD |
25.81 |
25.81 |
25.81 |
25.81 |
25.81 |
+0.29 (+1.14%)
|
100 |
| 7 Oct 2011 |
USD |
25.52 |
25.53 |
25.52 |
25.52 |
25.52 |
+1.08 (+4.42%)
|
900 |
| 6 Oct 2011 |
USD |
24.44 |
24.44 |
24.44 |
24.44 |
24.44 |
+1.21 (+5.21%)
|
10,000 |
| 4 Oct 2011 |
USD |
23.83 |
23.83 |
23.23 |
23.23 |
23.23 |
-1.12 (-4.60%)
|
169 |
| 3 Oct 2011 |
USD |
24.35 |
24.35 |
24.35 |
24.35 |
24.35 |
-0.77 (-3.07%)
|
410 |
| 30 Sep 2011 |
USD |
25.53 |
25.53 |
25.12 |
25.12 |
25.12 |
-0.87 (-3.35%)
|
4,842 |
| 29 Sep 2011 |
USD |
25.58 |
25.99 |
25.58 |
25.99 |
25.99 |
+0.2 (+0.78%)
|
619 |
| 28 Sep 2011 |
USD |
26.11 |
26.11 |
25.76 |
25.79 |
25.79 |
+0.13 (+0.51%)
|
23,141 |
| 27 Sep 2011 |
USD |
25.66 |
25.66 |
25.66 |
25.66 |
25.66 |
+0.88 (+3.55%)
|
246 |
| 26 Sep 2011 |
USD |
24.02 |
25.04 |
24.02 |
24.78 |
24.78 |
-0.06 (-0.24%)
|
15,605 |
| 23 Sep 2011 |
USD |
24.05 |
24.84 |
24.05 |
24.84 |
24.84 |
-0.53 (-2.09%)
|
21,269 |
| 22 Sep 2011 |
USD |
25.37 |
25.37 |
25.37 |
25.37 |
25.37 |
-2.62 (-9.36%)
|
1,879 |
| 21 Sep 2011 |
USD |
28.02 |
28.02 |
27.99 |
27.99 |
27.99 |
-0.97 (-3.35%)
|
30,700 |
| 16 Sep 2011 |
USD |
28.94 |
28.96 |
28.94 |
28.96 |
28.96 |
-0.11 (-0.38%)
|
2,822 |
| 15 Sep 2011 |
USD |
29.07 |
29.07 |
29.07 |
29.07 |
29.07 |
+0.5 (+1.75%)
|
100 |
| 13 Sep 2011 |
USD |
28.49 |
28.57 |
28.49 |
28.57 |
28.57 |
+0.48 (+1.71%)
|
3,800 |
| 12 Sep 2011 |
USD |
28.09 |
28.09 |
28.09 |
28.09 |
28.09 |
-1.18 (-4.03%)
|
1,991 |
| 9 Sep 2011 |
USD |
29.32 |
29.32 |
29.27 |
29.27 |
29.27 |
-1.41 (-4.60%)
|
5,000 |
| 8 Sep 2011 |
USD |
30.68 |
30.68 |
30.68 |
30.68 |
30.68 |
+0.04 (+0.13%)
|
2,500 |
| 7 Sep 2011 |
USD |
30.53 |
30.64 |
30.53 |
30.64 |
30.64 |
+0.93 (+3.13%)
|
8,100 |
| 6 Sep 2011 |
USD |
29.66 |
29.71 |
29.66 |
29.71 |
29.71 |
-0.25 (-0.83%)
|
19,709 |
| 5 Sep 2011 |
USD |
29.96 |
29.96 |
29.96 |
29.96 |
29.96 |
-0.72 (-2.35%)
|
5,000 |
