ISHARES MSCI EAST EUROPE CPD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 Nov 2009 |
USD |
30.16 |
30.16 |
30.14 |
30.14 |
30.14 |
+0.86 (+2.94%)
|
2,220 |
13 Nov 2009 |
USD |
29.28 |
29.28 |
29.28 |
29.28 |
29.28 |
-0.08 (-0.27%)
|
2,000 |
12 Nov 2009 |
USD |
28.91 |
29.36 |
28.91 |
29.36 |
29.36 |
-0.4 (-1.34%)
|
1,704 |
11 Nov 2009 |
USD |
29.76 |
29.76 |
29.76 |
29.76 |
29.76 |
+0.29 (+0.98%)
|
160 |
10 Nov 2009 |
USD |
29.18 |
29.47 |
29.18 |
29.47 |
29.47 |
+0.5 (+1.73%)
|
12,002 |
9 Nov 2009 |
USD |
28.97 |
28.97 |
28.97 |
28.97 |
28.97 |
+1.21 (+4.36%)
|
214 |
6 Nov 2009 |
USD |
28.06 |
28.06 |
27.76 |
27.76 |
27.76 |
-0.4 (-1.42%)
|
12,446 |
5 Nov 2009 |
USD |
27.01 |
28.22 |
27.01 |
28.16 |
28.16 |
+0.7 (+2.55%)
|
9,285 |
4 Nov 2009 |
USD |
26.76 |
27.46 |
25.69 |
27.46 |
27.46 |
+0.93 (+3.51%)
|
9,685 |
3 Nov 2009 |
USD |
26.44 |
26.65 |
26.38 |
26.53 |
26.53 |
-1.07 (-3.88%)
|
34,800 |
2 Nov 2009 |
USD |
27.06 |
27.6 |
26.93 |
27.6 |
27.6 |
+0.63 (+2.34%)
|
163,663 |
30 Oct 2009 |
USD |
26.97 |
26.97 |
26.97 |
26.97 |
26.97 |
-0.01 (-0.04%)
|
503 |
28 Oct 2009 |
USD |
27.82 |
27.82 |
26.98 |
26.98 |
26.98 |
-1.83 (-6.35%)
|
70,802 |
27 Oct 2009 |
USD |
28.81 |
28.81 |
28.81 |
28.81 |
28.81 |
-0.86 (-2.90%)
|
57,207 |
26 Oct 2009 |
USD |
29.67 |
29.67 |
29.67 |
29.67 |
29.67 |
-0.42 (-1.40%)
|
10,202 |
23 Oct 2009 |
USD |
30.22 |
30.22 |
30.01 |
30.09 |
30.09 |
+0.34 (+1.14%)
|
3,822 |
22 Oct 2009 |
USD |
29.62 |
29.96 |
29.62 |
29.75 |
29.75 |
-0.03 (-0.10%)
|
9,475 |
21 Oct 2009 |
USD |
29.78 |
29.78 |
29.78 |
29.78 |
29.78 |
-0.11 (-0.37%)
|
9,002 |
20 Oct 2009 |
USD |
29.93 |
29.948 |
29.89 |
29.89 |
29.89 |
+0.22 (+0.74%)
|
34,715 |
19 Oct 2009 |
USD |
29.5 |
29.67 |
29.5 |
29.67 |
29.67 |
+0.86 (+2.99%)
|
1,968 |
16 Oct 2009 |
USD |
29.61 |
29.765 |
28.81 |
28.81 |
28.81 |
-0.85 (-2.87%)
|
11,290 |
15 Oct 2009 |
USD |
29.66 |
29.66 |
29.66 |
29.66 |
29.66 |
+0.54 (+1.85%)
|
117 |
14 Oct 2009 |
USD |
29.12 |
29.12 |
29.12 |
29.12 |
29.12 |
+0.36 (+1.25%)
|
113 |
13 Oct 2009 |
USD |
28.76 |
28.76 |
28.76 |
28.76 |
28.76 |
+0.02 (+0.07%)
|
142 |
12 Oct 2009 |
USD |
28.81 |
28.81 |
28.66 |
28.74 |
28.74 |
+0.68 (+2.42%)
|
6,344 |
9 Oct 2009 |
USD |
27.46 |
28.06 |
27.46 |
28.06 |
28.06 |
+0.33 (+1.19%)
|
100 |
8 Oct 2009 |
USD |
27.73 |
27.73 |
27.73 |
27.73 |
27.73 |
+0.67 (+2.48%)
|
135,895 |
7 Oct 2009 |
USD |
27.06 |
27.06 |
27.06 |
27.06 |
27.06 |
+1.18 (+4.56%)
|
129 |
5 Oct 2009 |
USD |
25.81 |
25.88 |
25.81 |
25.88 |
25.88 |
+0.27 (+1.05%)
|
19,817 |
2 Oct 2009 |
USD |
25.61 |
25.61 |
25.61 |
25.61 |
25.61 |
-0.89 (-3.36%)
|
10,003 |