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 |
| 28 Jan 2010 |
USD |
29.01 |
29.01 |
28.9 |
28.9 |
28.9 |
-0.35 (-1.20%)
|
8,000 |
| 27 Jan 2010 |
USD |
28.68 |
29.25 |
28.68 |
29.25 |
29.25 |
+0.21 (+0.72%)
|
1,510 |
| 26 Jan 2010 |
USD |
29.41 |
29.41 |
28.85 |
29.04 |
29.04 |
-1.46 (-4.79%)
|
2,756 |
| 21 Jan 2010 |
USD |
30.5 |
30.5 |
30.5 |
30.5 |
30.5 |
-0.99 (-3.14%)
|
5,000 |
| 20 Jan 2010 |
USD |
31.49 |
31.49 |
31.49 |
31.49 |
31.49 |
+1.04 (+3.42%)
|
9,000 |
| 14 Jan 2010 |
USD |
30.45 |
30.45 |
30.45 |
30.45 |
30.45 |
-0.71 (-2.28%)
|
803 |
| 13 Jan 2010 |
USD |
31.16 |
31.16 |
30.92 |
31.16 |
31.16 |
+0.19 (+0.61%)
|
3,787 |
| 11 Jan 2010 |
USD |
30.97 |
30.97 |
30.97 |
30.97 |
30.97 |
+0.376 (+1.23%)
|
9,002 |
| 8 Jan 2010 |
USD |
30.5936 |
30.594 |
30.59 |
30.5936 |
30.5936 |
-0.286 (-0.93%)
|
3,443 |
| 6 Jan 2010 |
USD |
30.69 |
30.88 |
30.69 |
30.88 |
30.88 |
+1.8 (+6.19%)
|
19,024 |
| 29 Dec 2009 |
USD |
29.08 |
29.08 |
29.08 |
29.08 |
29.08 |
+0.57 (+2.00%)
|
13,482 |
| 23 Dec 2009 |
USD |
28.51 |
28.51 |
28.51 |
28.51 |
28.51 |
+0.04 (+0.14%)
|
1,476 |
| 22 Dec 2009 |
USD |
28.47 |
28.47 |
28.47 |
28.47 |
28.47 |
+0.12 (+0.42%)
|
420 |
| 21 Dec 2009 |
USD |
28.23 |
28.35 |
28.23 |
28.35 |
28.35 |
+0.14 (+0.50%)
|
3,183 |
| 18 Dec 2009 |
USD |
28.22 |
28.22 |
28.21 |
28.21 |
28.21 |
-1.026 (-3.51%)
|
3,000 |
| 17 Dec 2009 |
USD |
29.236 |
29.236 |
29.236 |
29.236 |
29.236 |
+0.386 (+1.34%)
|
2,353 |
| 16 Dec 2009 |
USD |
28.85 |
28.85 |
28.85 |
28.85 |
28.85 |
+0.79 (+2.82%)
|
430 |
| 9 Dec 2009 |
USD |
28.06 |
28.2 |
28.06 |
28.06 |
28.06 |
-0.322 (-1.14%)
|
14,794 |
| 8 Dec 2009 |
USD |
29.09 |
29.09 |
28.38 |
28.3822 |
28.3822 |
-0.798 (-2.73%)
|
98,318 |
| 7 Dec 2009 |
USD |
29.06 |
29.25 |
29.06 |
29.18 |
29.18 |
-0.17 (-0.58%)
|
7,266 |
| 4 Dec 2009 |
USD |
29.17 |
29.35 |
29.17 |
29.35 |
29.35 |
-0.15 (-0.51%)
|
1,498 |
| 3 Dec 2009 |
USD |
29.22 |
29.5 |
29.22 |
29.5 |
29.5 |
+0.11 (+0.37%)
|
3,180 |
| 2 Dec 2009 |
USD |
29.49 |
29.49 |
29.39 |
29.39 |
29.39 |
-0.04 (-0.14%)
|
74,928 |
| 1 Dec 2009 |
USD |
28.63 |
29.43 |
28.63 |
29.43 |
29.43 |
-0.17 (-0.57%)
|
2,983 |
| 25 Nov 2009 |
USD |
29.6 |
29.6 |
29.6 |
29.6 |
29.6 |
-0.56 (-1.86%)
|
325 |
| 23 Nov 2009 |
USD |
30.3 |
30.3 |
30.16 |
30.16 |
30.16 |
+0.737 (+2.50%)
|
12,807 |
| 20 Nov 2009 |
USD |
29.78 |
29.79 |
29.42 |
29.423 |
29.423 |
-0.227 (-0.77%)
|
13,467 |
| 19 Nov 2009 |
USD |
30.17 |
30.17 |
29.65 |
29.65 |
29.65 |
-0.82 (-2.69%)
|
2,659 |
| 18 Nov 2009 |
USD |
30.82 |
30.84 |
30.47 |
30.47 |
30.47 |
+0.24 (+0.79%)
|
19,002 |
| 17 Nov 2009 |
USD |
30.28 |
30.38 |
30.18 |
30.23 |
30.23 |
+0.09 (+0.30%)
|
16,745 |
