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 |
| 19 May 2009 |
USD |
21.14 |
21.14 |
21.14 |
21.14 |
21.14 |
+0.64 (+3.12%)
|
9,000 |
| 18 May 2009 |
USD |
19.65 |
20.5 |
19.64 |
20.5 |
20.5 |
+0.46 (+2.30%)
|
12,576 |
| 15 May 2009 |
USD |
20 |
20.04 |
19.91 |
20.04 |
20.04 |
-0.12 (-0.60%)
|
5,327 |
| 13 May 2009 |
USD |
21.88 |
21.88 |
20.16 |
20.16 |
20.16 |
-0.47 (-2.28%)
|
9,256 |
| 12 May 2009 |
USD |
20.65 |
20.65 |
20.6 |
20.63 |
20.63 |
-0.2 (-0.96%)
|
18,264 |
| 11 May 2009 |
USD |
20.7 |
20.83 |
20.7 |
20.83 |
20.83 |
+0.12 (+0.58%)
|
1,013 |
| 8 May 2009 |
USD |
22.05 |
22.1 |
20.71 |
20.71 |
20.71 |
+0.65 (+3.24%)
|
18,002 |
| 7 May 2009 |
USD |
20.06 |
20.06 |
20.06 |
20.06 |
20.06 |
+0.39 (+1.98%)
|
5,003 |
| 6 May 2009 |
USD |
19.7 |
19.7 |
19.67 |
19.67 |
19.67 |
+0.25 (+1.29%)
|
10,006 |
| 5 May 2009 |
USD |
19.05 |
19.42 |
19.05 |
19.42 |
19.42 |
+1.12 (+6.12%)
|
10,797 |
| 1 May 2009 |
USD |
18.3 |
18.3 |
18.3 |
18.3 |
18.3 |
+0.06 (+0.33%)
|
9,002 |
| 30 Apr 2009 |
USD |
18.34 |
18.67 |
18.24 |
18.24 |
18.24 |
+0.66 (+3.75%)
|
5,228 |
| 29 Apr 2009 |
USD |
17.58 |
17.58 |
17.58 |
17.58 |
17.58 |
+0.51 (+2.99%)
|
5,003 |
| 28 Apr 2009 |
USD |
17.07 |
17.07 |
17.07 |
17.07 |
17.07 |
-0.72 (-4.05%)
|
5,003 |
| 27 Apr 2009 |
USD |
17.79 |
17.79 |
17.79 |
17.79 |
17.79 |
-0.51 (-2.79%)
|
107 |
| 24 Apr 2009 |
USD |
18.25 |
18.3 |
18.25 |
18.3 |
18.3 |
+1.21 (+7.08%)
|
9,002 |
| 21 Apr 2009 |
USD |
17.1 |
17.1 |
17.09 |
17.09 |
17.09 |
-0.04 (-0.23%)
|
18,200 |
| 20 Apr 2009 |
USD |
17.17 |
17.17 |
17.13 |
17.13 |
17.13 |
-1.17 (-6.39%)
|
2,300 |
| 17 Apr 2009 |
USD |
18.15 |
18.3 |
18.15 |
18.3 |
18.3 |
+0.4 (+2.23%)
|
9,002 |
| 16 Apr 2009 |
USD |
17.9 |
17.9 |
17.9 |
17.9 |
17.9 |
+0.04 (+0.22%)
|
365 |
| 15 Apr 2009 |
USD |
17.95 |
17.95 |
17.86 |
17.86 |
17.86 |
-0.26 (-1.43%)
|
269 |
| 14 Apr 2009 |
USD |
18.05 |
18.12 |
18.05 |
18.12 |
18.12 |
+1.48 (+8.89%)
|
9,002 |
| 8 Apr 2009 |
USD |
16.64 |
16.64 |
16.64 |
16.64 |
16.64 |
-0.19 (-1.13%)
|
337 |
| 6 Apr 2009 |
USD |
16.05 |
17.39 |
16.05 |
16.83 |
16.83 |
+2.24 (+15.35%)
|
10,902 |
| 2 Apr 2009 |
USD |
14.59 |
14.59 |
14.59 |
14.59 |
14.59 |
-0.6 (-3.95%)
|
126 |
| 31 Mar 2009 |
USD |
15.19 |
15.19 |
15.19 |
15.19 |
15.19 |
+0.53 (+3.62%)
|
9,002 |
| 30 Mar 2009 |
USD |
15.11 |
15.11 |
14.66 |
14.66 |
14.66 |
-1.69 (-10.34%)
|
847 |
| 27 Mar 2009 |
USD |
16.35 |
16.35 |
16.35 |
16.35 |
16.35 |
-0.4 (-2.39%)
|
194 |
| 26 Mar 2009 |
USD |
16.75 |
16.75 |
16.75 |
16.75 |
16.75 |
+0.69 (+4.30%)
|
370 |
| 24 Mar 2009 |
USD |
15.96 |
16.06 |
15.96 |
16.06 |
16.06 |
-0.43 (-2.61%)
|
142 |
