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 |
| 27 Apr 2010 |
USD |
31.89 |
31.89 |
31.64 |
31.64 |
31.64 |
+0.68 (+2.20%)
|
201,238 |
| 23 Apr 2010 |
USD |
30.96 |
30.96 |
30.96 |
30.96 |
30.96 |
-0.21 (-0.67%)
|
5,000 |
| 22 Apr 2010 |
USD |
31.13 |
31.17 |
31.13 |
31.17 |
31.17 |
-0.69 (-2.17%)
|
3,310 |
| 21 Apr 2010 |
USD |
31.86 |
31.86 |
31.86 |
31.86 |
31.86 |
0.0 (0.0%)
|
5,000 |
| 20 Apr 2010 |
USD |
31.87 |
31.87 |
31.86 |
31.86 |
31.86 |
-0.24 (-0.75%)
|
13,507 |
| 16 Apr 2010 |
USD |
32.1 |
32.75 |
32.1 |
32.1 |
32.1 |
-0.85 (-2.58%)
|
203,030 |
| 14 Apr 2010 |
USD |
32.95 |
32.95 |
32.95 |
32.95 |
32.95 |
+0.597 (+1.85%)
|
80 |
| 13 Apr 2010 |
USD |
32.3527 |
32.353 |
32.35 |
32.3527 |
32.3527 |
+0.353 (+1.10%)
|
489 |
| 7 Apr 2010 |
USD |
32 |
32 |
32 |
32 |
32 |
+0.07 (+0.22%)
|
200 |
| 6 Apr 2010 |
USD |
31.97 |
31.97 |
31.93 |
31.93 |
31.93 |
-0.03 (-0.09%)
|
3,300 |
| 1 Apr 2010 |
USD |
31.96 |
31.96 |
31.96 |
31.96 |
31.96 |
+1.04 (+3.36%)
|
486 |
| 30 Mar 2010 |
USD |
30.89 |
30.92 |
30.89 |
30.92 |
30.92 |
+0.749 (+2.48%)
|
1,815 |
| 26 Mar 2010 |
USD |
30.171 |
30.171 |
30.17 |
30.171 |
30.171 |
-0.999 (-3.21%)
|
2,400 |
| 17 Mar 2010 |
USD |
31.17 |
31.17 |
31.17 |
31.17 |
31.17 |
+0.35 (+1.14%)
|
418 |
| 16 Mar 2010 |
USD |
30.81 |
30.82 |
30.45 |
30.82 |
30.82 |
+0.29 (+0.95%)
|
32,100 |
| 11 Mar 2010 |
USD |
30.53 |
30.53 |
30.53 |
30.53 |
30.53 |
+0.14 (+0.46%)
|
270 |
| 10 Mar 2010 |
USD |
30.33 |
30.39 |
30.33 |
30.39 |
30.39 |
+0.32 (+1.06%)
|
8,597 |
| 8 Mar 2010 |
USD |
30.07 |
30.07 |
30.07 |
30.07 |
30.07 |
+1.92 (+6.82%)
|
3,500 |
| 26 Feb 2010 |
USD |
27.94 |
28.25 |
27.94 |
28.15 |
28.15 |
+0.91 (+3.34%)
|
79,525 |
| 25 Feb 2010 |
USD |
27.24 |
27.24 |
27.24 |
27.24 |
27.24 |
-1.44 (-5.02%)
|
9,000 |
| 19 Feb 2010 |
USD |
28.68 |
28.68 |
28.68 |
28.68 |
28.68 |
-0.19 (-0.66%)
|
41,790 |
| 17 Feb 2010 |
USD |
28.87 |
28.87 |
28.87 |
28.87 |
28.87 |
+0.57 (+2.01%)
|
3,375 |
| 16 Feb 2010 |
USD |
28.26 |
28.32 |
28.26 |
28.3 |
28.3 |
+0.52 (+1.87%)
|
104,810 |
| 15 Feb 2010 |
USD |
27.78 |
27.78 |
27.75 |
27.78 |
27.78 |
-0.14 (-0.50%)
|
21,343 |
| 11 Feb 2010 |
USD |
27.92 |
27.92 |
27.92 |
27.92 |
27.92 |
+0.83 (+3.06%)
|
9,002 |
| 8 Feb 2010 |
USD |
27.21 |
27.27 |
27.09 |
27.09 |
27.09 |
-0.05 (-0.18%)
|
4,000 |
| 5 Feb 2010 |
USD |
27.54 |
27.54 |
27.14 |
27.14 |
27.14 |
-2.31 (-7.84%)
|
39,004 |
| 4 Feb 2010 |
USD |
29.45 |
29.45 |
29.45 |
29.45 |
29.45 |
-0.56 (-1.87%)
|
246 |
| 3 Feb 2010 |
USD |
30.01 |
30.01 |
30.01 |
30.01 |
30.01 |
+0.26 (+0.87%)
|
2,900 |
| 2 Feb 2010 |
USD |
29.75 |
29.75 |
29.75 |
29.75 |
29.75 |
+0.85 (+2.94%)
|
960 |
