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 |
| 17 Jul 2009 |
USD |
20.84 |
20.84 |
20.84 |
20.84 |
20.84 |
-0.01 (-0.05%)
|
204 |
| 15 Jul 2009 |
USD |
20.32 |
20.85 |
20.32 |
20.85 |
20.85 |
+1.71 (+8.93%)
|
9,002 |
| 13 Jul 2009 |
USD |
18.53 |
19.14 |
18.53 |
19.14 |
19.14 |
+0.4 (+2.13%)
|
25,003 |
| 10 Jul 2009 |
USD |
18.74 |
18.74 |
18.74 |
18.74 |
18.74 |
-0.81 (-4.14%)
|
1,000 |
| 9 Jul 2009 |
USD |
19.49 |
19.55 |
19.49 |
19.55 |
19.55 |
+0.11 (+0.57%)
|
10,998 |
| 8 Jul 2009 |
USD |
19.44 |
19.44 |
19.44 |
19.44 |
19.44 |
-0.91 (-4.47%)
|
160 |
| 7 Jul 2009 |
USD |
20.35 |
20.35 |
20.35 |
20.35 |
20.35 |
+0.45 (+2.26%)
|
9,002 |
| 6 Jul 2009 |
USD |
19.9 |
19.9 |
19.9 |
19.9 |
19.9 |
-0.73 (-3.54%)
|
107 |
| 3 Jul 2009 |
USD |
20.63 |
20.63 |
20.63 |
20.63 |
20.63 |
-0.57 (-2.69%)
|
1,000 |
| 1 Jul 2009 |
USD |
21.2 |
21.2 |
21.2 |
21.2 |
21.2 |
+0.49 (+2.37%)
|
2,000 |
| 30 Jun 2009 |
USD |
21.53 |
21.53 |
20.71 |
20.71 |
20.71 |
+0.11 (+0.53%)
|
41,279 |
| 24 Jun 2009 |
USD |
20.48 |
20.6 |
20.48 |
20.6 |
20.6 |
+1.04 (+5.32%)
|
5,003 |
| 23 Jun 2009 |
USD |
18.96 |
19.58 |
18.96 |
19.56 |
19.56 |
-1.74 (-8.17%)
|
159,470 |
| 19 Jun 2009 |
USD |
21.22 |
21.3 |
21.22 |
21.3 |
21.3 |
-0.09 (-0.42%)
|
32,270 |
| 17 Jun 2009 |
USD |
21.48 |
21.48 |
21.21 |
21.39 |
21.39 |
-1.05 (-4.68%)
|
9,275 |
| 15 Jun 2009 |
USD |
22.44 |
22.44 |
22.44 |
22.44 |
22.44 |
-0.84 (-3.61%)
|
2,090 |
| 12 Jun 2009 |
USD |
23.33 |
23.33 |
23.28 |
23.28 |
23.28 |
-0.31 (-1.31%)
|
2,747 |
| 11 Jun 2009 |
USD |
23.59 |
23.59 |
23.59 |
23.59 |
23.59 |
+0.21 (+0.90%)
|
24,420 |
| 10 Jun 2009 |
USD |
23.19 |
23.38 |
23.19 |
23.38 |
23.38 |
+0.62 (+2.72%)
|
30,018 |
| 9 Jun 2009 |
USD |
22.62 |
22.8 |
22.62 |
22.76 |
22.76 |
+0.26 (+1.16%)
|
9,822 |
| 8 Jun 2009 |
USD |
22.5 |
22.53 |
22.5 |
22.5 |
22.5 |
-1.29 (-5.42%)
|
26,100 |
| 5 Jun 2009 |
USD |
23.84 |
23.84 |
23.79 |
23.79 |
23.79 |
-1.02 (-4.11%)
|
14,005 |
| 3 Jun 2009 |
USD |
24.81 |
24.81 |
24.81 |
24.81 |
24.81 |
+0.8 (+3.33%)
|
9,002 |
| 2 Jun 2009 |
USD |
24.01 |
24.01 |
24.01 |
24.01 |
24.01 |
-0.27 (-1.11%)
|
5,003 |
| 1 Jun 2009 |
USD |
23.37 |
24.28 |
23.37 |
24.28 |
24.28 |
+2.02 (+9.07%)
|
36,314 |
| 29 May 2009 |
USD |
22.22 |
22.26 |
22.19 |
22.26 |
22.26 |
+0.84 (+3.92%)
|
10,122 |
| 28 May 2009 |
USD |
21.42 |
21.42 |
21.42 |
21.42 |
21.42 |
-0.45 (-2.06%)
|
5,003 |
| 27 May 2009 |
USD |
21.87 |
21.87 |
21.87 |
21.87 |
21.87 |
+0.18 (+0.83%)
|
5,003 |
| 26 May 2009 |
USD |
21.69 |
21.69 |
21.69 |
21.69 |
21.69 |
-0.21 (-0.96%)
|
5,003 |
| 22 May 2009 |
USD |
21.9 |
21.9 |
21.9 |
21.9 |
21.9 |
+0.76 (+3.60%)
|
9,002 |
