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 |
| 1 Oct 2009 |
USD |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
-0.21 (-0.79%)
|
120 |
| 30 Sep 2009 |
USD |
26.71 |
26.71 |
26.71 |
26.71 |
26.71 |
+0.28 (+1.06%)
|
187 |
| 29 Sep 2009 |
USD |
26.43 |
26.43 |
26.43 |
26.43 |
26.43 |
+0.33 (+1.26%)
|
895 |
| 24 Sep 2009 |
USD |
26.1 |
26.1 |
26.1 |
26.1 |
26.1 |
-0.52 (-1.95%)
|
291 |
| 23 Sep 2009 |
USD |
26.94 |
27 |
26.4 |
26.62 |
26.62 |
+0.35 (+1.33%)
|
10,548 |
| 22 Sep 2009 |
USD |
26.27 |
26.27 |
26.27 |
26.27 |
26.27 |
+0.58 (+2.26%)
|
9,002 |
| 21 Sep 2009 |
USD |
26.01 |
26.01 |
25.69 |
25.69 |
25.69 |
-0.75 (-2.84%)
|
31,380 |
| 17 Sep 2009 |
USD |
26.44 |
26.44 |
26.44 |
26.44 |
26.44 |
+0.42 (+1.61%)
|
4,300 |
| 16 Sep 2009 |
USD |
25.85 |
26.13 |
25.85 |
26.02 |
26.02 |
+0.58 (+2.28%)
|
31,438 |
| 15 Sep 2009 |
USD |
25.37 |
25.44 |
25.34 |
25.44 |
25.44 |
+0.45 (+1.80%)
|
97,721 |
| 14 Sep 2009 |
USD |
24.99 |
24.99 |
24.99 |
24.99 |
24.99 |
-0.24 (-0.95%)
|
930 |
| 11 Sep 2009 |
USD |
25.02 |
25.23 |
25.02 |
25.23 |
25.23 |
+0.07 (+0.28%)
|
1,700 |
| 9 Sep 2009 |
USD |
25.01 |
25.16 |
25.01 |
25.16 |
25.16 |
+1.47 (+6.21%)
|
385 |
| 7 Sep 2009 |
USD |
23.69 |
23.69 |
23.69 |
23.69 |
23.69 |
+0.38 (+1.63%)
|
1,360 |
| 1 Sep 2009 |
USD |
24.34 |
24.34 |
23.31 |
23.31 |
23.31 |
-0.87 (-3.60%)
|
23,335 |
| 28 Aug 2009 |
USD |
24.1 |
24.28 |
24.1 |
24.18 |
24.18 |
-0.17 (-0.70%)
|
24,676 |
| 26 Aug 2009 |
USD |
24.35 |
24.35 |
24.35 |
24.35 |
24.35 |
-0.54 (-2.17%)
|
146 |
| 25 Aug 2009 |
USD |
24.89 |
24.89 |
24.89 |
24.89 |
24.89 |
-0.02 (-0.08%)
|
350 |
| 24 Aug 2009 |
USD |
24.51 |
24.91 |
24.51 |
24.91 |
24.91 |
+2.77 (+12.51%)
|
2,500 |
| 19 Aug 2009 |
USD |
22.14 |
22.14 |
22.14 |
22.14 |
22.14 |
-0.21 (-0.94%)
|
154 |
| 18 Aug 2009 |
USD |
22.56 |
22.63 |
22.33 |
22.35 |
22.35 |
-0.86 (-3.71%)
|
27,418 |
| 12 Aug 2009 |
USD |
22.38 |
23.21 |
22.17 |
23.21 |
23.21 |
-0.83 (-3.45%)
|
22,304 |
| 7 Aug 2009 |
USD |
24.04 |
24.04 |
24.04 |
24.04 |
24.04 |
+0.27 (+1.14%)
|
1,000 |
| 6 Aug 2009 |
USD |
24.16 |
24.16 |
23.77 |
23.77 |
23.77 |
-0.03 (-0.13%)
|
77,075 |
| 5 Aug 2009 |
USD |
23.83 |
23.83 |
23.8 |
23.8 |
23.8 |
-0.65 (-2.66%)
|
26,984 |
| 3 Aug 2009 |
USD |
24.28 |
24.45 |
24.28 |
24.45 |
24.45 |
+1.1 (+4.71%)
|
5,000 |
| 31 Jul 2009 |
USD |
22.85 |
23.35 |
22.85 |
23.35 |
23.35 |
+0.55 (+2.41%)
|
27,865 |
| 23 Jul 2009 |
USD |
22.09 |
22.8 |
22.04 |
22.8 |
22.8 |
+1.06 (+4.88%)
|
2,750 |
| 22 Jul 2009 |
USD |
21.93 |
21.93 |
21.55 |
21.74 |
21.74 |
-0.47 (-2.12%)
|
58,778 |
| 21 Jul 2009 |
USD |
22.21 |
22.21 |
22.21 |
22.21 |
22.21 |
+1.37 (+6.57%)
|
28,016 |
