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 |
| 22 Dec 2008 |
USD |
16.77 |
16.77 |
16.73 |
16.73 |
16.73 |
+0.26 (+1.58%)
|
20,706 |
| 19 Dec 2008 |
USD |
16.44 |
16.49 |
16.44 |
16.47 |
16.47 |
-0.8 (-4.63%)
|
4,417 |
| 18 Dec 2008 |
USD |
17.27 |
17.27 |
17.27 |
17.27 |
17.27 |
-0.3 (-1.71%)
|
221 |
| 17 Dec 2008 |
USD |
17.43 |
17.57 |
17.43 |
17.57 |
17.57 |
+0.49 (+2.87%)
|
2,447 |
| 16 Dec 2008 |
USD |
17 |
17.08 |
17 |
17.08 |
17.08 |
+0.03 (+0.18%)
|
6,744 |
| 15 Dec 2008 |
USD |
17.06 |
17.06 |
17.05 |
17.05 |
17.05 |
+0.37 (+2.22%)
|
810 |
| 12 Dec 2008 |
USD |
16.49 |
16.69 |
16.49 |
16.68 |
16.68 |
-0.44 (-2.57%)
|
22,206 |
| 11 Dec 2008 |
USD |
17.12 |
17.12 |
17.12 |
17.12 |
17.12 |
-0.05 (-0.29%)
|
511 |
| 10 Dec 2008 |
USD |
16.58 |
17.17 |
16.58 |
17.17 |
17.17 |
+0.88 (+5.40%)
|
1,859 |
| 9 Dec 2008 |
USD |
16.29 |
16.29 |
16.29 |
16.29 |
16.29 |
+0.21 (+1.31%)
|
143 |
| 8 Dec 2008 |
USD |
16.05 |
16.64 |
16.05 |
16.08 |
16.08 |
+1.02 (+6.77%)
|
1,927 |
| 5 Dec 2008 |
USD |
15.06 |
15.06 |
15.06 |
15.06 |
15.06 |
-0.37 (-2.40%)
|
1,112 |
| 4 Dec 2008 |
USD |
15.43 |
15.43 |
15.43 |
15.43 |
15.43 |
+0.09 (+0.59%)
|
197 |
| 2 Dec 2008 |
USD |
14.66 |
15.34 |
14.66 |
15.34 |
15.34 |
+0.13 (+0.85%)
|
9,897 |
| 1 Dec 2008 |
USD |
16.39 |
16.4 |
15.21 |
15.21 |
15.21 |
-1.06 (-6.52%)
|
29,233 |
| 28 Nov 2008 |
USD |
16.1 |
16.27 |
16.1 |
16.27 |
16.27 |
-0.34 (-2.05%)
|
1,016 |
| 27 Nov 2008 |
USD |
16.65 |
16.65 |
16.61 |
16.61 |
16.61 |
+0.75 (+4.73%)
|
1,619 |
| 26 Nov 2008 |
USD |
16.08 |
16.08 |
15.86 |
15.86 |
15.86 |
-0.34 (-2.10%)
|
793 |
| 25 Nov 2008 |
USD |
16.2 |
16.2 |
16.2 |
16.2 |
16.2 |
+1.36 (+9.16%)
|
6,902 |
| 24 Nov 2008 |
USD |
13.41 |
14.84 |
13.41 |
14.84 |
14.84 |
+1.1 (+8.01%)
|
1,753 |
| 21 Nov 2008 |
USD |
13.68 |
13.74 |
13.68 |
13.74 |
13.74 |
-1.28 (-8.52%)
|
6,272 |
| 18 Nov 2008 |
USD |
15.02 |
15.02 |
15.02 |
15.02 |
15.02 |
-0.04 (-0.27%)
|
14,002 |
| 17 Nov 2008 |
USD |
15.58 |
15.58 |
15.06 |
15.06 |
15.06 |
-1.19 (-7.32%)
|
24,228 |
| 14 Nov 2008 |
USD |
16.25 |
16.25 |
16.25 |
16.25 |
16.25 |
+0.25 (+1.56%)
|
269 |
| 12 Nov 2008 |
USD |
17.27 |
17.27 |
15.97 |
16 |
16 |
-3.44 (-17.70%)
|
7,880 |
| 10 Nov 2008 |
USD |
19.44 |
19.44 |
19.44 |
19.44 |
19.44 |
+0.56 (+2.97%)
|
8,002 |
| 7 Nov 2008 |
USD |
18.9 |
18.9 |
18.88 |
18.88 |
18.88 |
+0.71 (+3.91%)
|
1,366 |
| 6 Nov 2008 |
USD |
20.04 |
20.04 |
18.17 |
18.17 |
18.17 |
-2.07 (-10.23%)
|
24,727 |
| 4 Nov 2008 |
USD |
20.24 |
20.24 |
20.24 |
20.24 |
20.24 |
+0.01 (+0.05%)
|
744 |
| 3 Nov 2008 |
USD |
20.23 |
20.23 |
20.23 |
20.23 |
20.23 |
+1.1 (+5.75%)
|
395 |
