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 |
| 23 Mar 2009 |
USD |
15.99 |
16.49 |
15.98 |
16.49 |
16.49 |
+1.55 (+10.37%)
|
20,502 |
| 19 Mar 2009 |
USD |
14.94 |
14.94 |
14.94 |
14.94 |
14.94 |
+0.26 (+1.77%)
|
500 |
| 18 Mar 2009 |
USD |
14.61 |
14.68 |
14.61 |
14.68 |
14.68 |
+0.44 (+3.09%)
|
18,004 |
| 17 Mar 2009 |
USD |
14.24 |
14.24 |
14.24 |
14.24 |
14.24 |
-0.14 (-0.97%)
|
343 |
| 16 Mar 2009 |
USD |
14.38 |
14.38 |
14.38 |
14.38 |
14.38 |
+0.83 (+6.13%)
|
2,650 |
| 11 Mar 2009 |
USD |
13.55 |
13.55 |
13.55 |
13.55 |
13.55 |
-0.4 (-2.87%)
|
95 |
| 10 Mar 2009 |
USD |
13.23 |
13.95 |
13.23 |
13.95 |
13.95 |
+1.61 (+13.05%)
|
1,800 |
| 5 Mar 2009 |
USD |
12.29 |
12.34 |
12.29 |
12.34 |
12.34 |
-0.11 (-0.88%)
|
10,161 |
| 4 Mar 2009 |
USD |
12.37 |
12.45 |
12.37 |
12.45 |
12.45 |
-0.09 (-0.72%)
|
6,300 |
| 27 Feb 2009 |
USD |
12.54 |
12.54 |
12.54 |
12.54 |
12.54 |
+0.17 (+1.37%)
|
182 |
| 25 Feb 2009 |
USD |
12.37 |
12.37 |
12.37 |
12.37 |
12.37 |
+0.34 (+2.83%)
|
5,200 |
| 23 Feb 2009 |
USD |
12.03 |
12.03 |
12.03 |
12.03 |
12.03 |
+0.24 (+2.04%)
|
9,002 |
| 18 Feb 2009 |
USD |
11.53 |
11.79 |
11.53 |
11.79 |
11.79 |
-1.56 (-11.69%)
|
8,002 |
| 16 Feb 2009 |
USD |
13.37 |
13.37 |
13.35 |
13.35 |
13.35 |
-0.65 (-4.64%)
|
8,318 |
| 13 Feb 2009 |
USD |
13.9 |
14 |
13.9 |
14 |
14 |
+0.2 (+1.45%)
|
16,004 |
| 12 Feb 2009 |
USD |
13.8 |
13.8 |
13.8 |
13.8 |
13.8 |
-0.13 (-0.93%)
|
8,002 |
| 11 Feb 2009 |
USD |
13.93 |
13.93 |
13.93 |
13.93 |
13.93 |
+0.26 (+1.90%)
|
8,002 |
| 10 Feb 2009 |
USD |
13.67 |
13.67 |
13.67 |
13.67 |
13.67 |
+0.08 (+0.59%)
|
1,649 |
| 29 Jan 2009 |
USD |
13.59 |
13.59 |
13.59 |
13.59 |
13.59 |
+0.28 (+2.10%)
|
288 |
| 21 Jan 2009 |
USD |
12.9 |
13.31 |
12.9 |
13.31 |
13.31 |
-0.86 (-6.07%)
|
600 |
| 16 Jan 2009 |
USD |
14 |
14.55 |
14 |
14.17 |
14.17 |
-1.4 (-8.99%)
|
294 |
| 14 Jan 2009 |
USD |
15.57 |
15.57 |
15.57 |
15.57 |
15.57 |
-0.35 (-2.20%)
|
495 |
| 12 Jan 2009 |
USD |
16.34 |
16.34 |
15.92 |
15.92 |
15.92 |
-1.19 (-6.95%)
|
2,328 |
| 9 Jan 2009 |
USD |
17.11 |
17.11 |
17.11 |
17.11 |
17.11 |
-0.21 (-1.21%)
|
1,601 |
| 8 Jan 2009 |
USD |
17.25 |
17.32 |
17.25 |
17.32 |
17.32 |
-0.35 (-1.98%)
|
29,902 |
| 7 Jan 2009 |
USD |
17.67 |
17.67 |
17.67 |
17.67 |
17.67 |
+1.39 (+8.54%)
|
6,902 |
| 30 Dec 2008 |
USD |
16.28 |
16.28 |
16.28 |
16.28 |
16.28 |
-0.11 (-0.67%)
|
1,000 |
| 29 Dec 2008 |
USD |
16.76 |
16.78 |
16.39 |
16.39 |
16.39 |
-0.39 (-2.32%)
|
34,510 |
| 24 Dec 2008 |
USD |
16.78 |
16.78 |
16.78 |
16.78 |
16.78 |
-0.34 (-1.99%)
|
762 |
| 23 Dec 2008 |
USD |
16.7 |
17.12 |
16.7 |
17.12 |
17.12 |
+0.39 (+2.33%)
|
436 |
