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 |
| 2 Sep 2011 |
USD |
30.68 |
30.68 |
30.68 |
30.68 |
30.68 |
-1.12 (-3.52%)
|
100 |
| 1 Sep 2011 |
USD |
31.58 |
31.8 |
31.58 |
31.8 |
31.8 |
+0.77 (+2.48%)
|
9,823 |
| 30 Aug 2011 |
USD |
31.03 |
31.03 |
31.03 |
31.03 |
31.03 |
+1.06 (+3.54%)
|
2,500 |
| 26 Aug 2011 |
USD |
29.67 |
29.98 |
29.57 |
29.97 |
29.97 |
+0.37 (+1.25%)
|
9,026 |
| 25 Aug 2011 |
USD |
30.54 |
30.54 |
29.6 |
29.6 |
29.6 |
-0.25 (-0.84%)
|
11,098 |
| 24 Aug 2011 |
USD |
30.29 |
30.29 |
29.85 |
29.85 |
29.85 |
-0.42 (-1.39%)
|
823 |
| 23 Aug 2011 |
USD |
30.27 |
30.27 |
30.27 |
30.27 |
30.27 |
+0.79 (+2.68%)
|
350 |
| 22 Aug 2011 |
USD |
29.48 |
29.48 |
29.48 |
29.48 |
29.48 |
-0.02 (-0.07%)
|
550 |
| 19 Aug 2011 |
USD |
29.5 |
29.5 |
28.75 |
29.5 |
29.5 |
-0.23 (-0.77%)
|
26,900 |
| 18 Aug 2011 |
USD |
30.55 |
30.55 |
29.73 |
29.73 |
29.73 |
-0.94 (-3.06%)
|
30,929 |
| 17 Aug 2011 |
USD |
30.6 |
30.67 |
30.6 |
30.67 |
30.67 |
-0.06 (-0.20%)
|
25,500 |
| 16 Aug 2011 |
USD |
30.5 |
30.73 |
30.32 |
30.73 |
30.73 |
+0.6 (+1.99%)
|
6,783 |
| 12 Aug 2011 |
USD |
29.7 |
30.32 |
29.7 |
30.13 |
30.13 |
+2.47 (+8.93%)
|
32,220 |
| 11 Aug 2011 |
USD |
29.4 |
29.4 |
27.45 |
27.66 |
27.66 |
-0.81 (-2.85%)
|
20,513 |
| 10 Aug 2011 |
USD |
30.35 |
30.56 |
28.31 |
28.47 |
28.47 |
-1.97 (-6.47%)
|
3,585 |
| 9 Aug 2011 |
USD |
30.24 |
30.44 |
28.9 |
30.44 |
30.44 |
-0.74 (-2.37%)
|
372,689 |
| 8 Aug 2011 |
USD |
32.1 |
32.1 |
31.17 |
31.18 |
31.18 |
-1.69 (-5.14%)
|
27,246 |
| 5 Aug 2011 |
USD |
32.93 |
33.3 |
32.78 |
32.87 |
32.87 |
-1.03 (-3.04%)
|
17,158 |
| 4 Aug 2011 |
USD |
35 |
35.23 |
33.84 |
33.9 |
33.9 |
-1.32 (-3.75%)
|
57,950 |
| 3 Aug 2011 |
USD |
35.59 |
35.59 |
35.22 |
35.22 |
35.22 |
-0.89 (-2.46%)
|
3,523 |
| 2 Aug 2011 |
USD |
36.47 |
36.47 |
36.04 |
36.11 |
36.11 |
-0.74 (-2.01%)
|
26,106 |
| 1 Aug 2011 |
USD |
36.87 |
36.87 |
36.85 |
36.85 |
36.85 |
-0.01 (-0.03%)
|
800 |
| 28 Jul 2011 |
USD |
36.69 |
36.86 |
36.68 |
36.86 |
36.86 |
-0.15 (-0.41%)
|
17,823 |
| 27 Jul 2011 |
USD |
37.22 |
37.28 |
36.96 |
37.01 |
37.01 |
+0.22 (+0.60%)
|
7,725 |
| 25 Jul 2011 |
USD |
36.79 |
36.79 |
36.79 |
36.79 |
36.79 |
-0.36 (-0.97%)
|
1,023 |
| 21 Jul 2011 |
USD |
36.57 |
37.15 |
36.57 |
37.15 |
37.15 |
+1.06 (+2.94%)
|
5,546 |
| 20 Jul 2011 |
USD |
36.09 |
36.09 |
36.09 |
36.09 |
36.09 |
+0.28 (+0.78%)
|
100 |
| 19 Jul 2011 |
USD |
35.9 |
35.9 |
35.81 |
35.81 |
35.81 |
+0.04 (+0.11%)
|
6,323 |
| 18 Jul 2011 |
USD |
35.75 |
35.77 |
35.75 |
35.77 |
35.77 |
-0.64 (-1.76%)
|
369 |
| 15 Jul 2011 |
USD |
36.11 |
36.43 |
36.1 |
36.41 |
36.41 |
-0.26 (-0.71%)
|
41,453 |
