iShares MSCI Indonesia ETF Historical Stock Prices

(ETF)
EIDO 
$25.39
*  
0.05
0.2%
Get EIDO Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading EIDO now


Community Rating:
View:    EIDO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.39  25.51  25.30  25.39 787,199
06/01/2015 25.67 25.67 25.31 25.34 1,626,828
05/29/2015 25.67 25.905 25.67 25.71 756,443
05/28/2015 25.72 25.94 25.681 25.8 442,757
05/27/2015 25.86 26.095 25.68 25.97 459,027
05/26/2015 26.11 26.2849 25.95 26.06 568,338
05/22/2015 26.42 26.485 26.26 26.32 407,154
05/21/2015 26.45 26.63 26.32 26.58 987,244
05/20/2015 26.28 26.49 26.18 26.28 485,469
05/19/2015 26.03 26.24 25.85 26.11 446,170
05/18/2015 25.92 26.01 25.81 25.84 488,897
05/15/2015 25.71 26.09 25.68 26.08 719,496
05/14/2015 26.2 26.29 26.08 26.08 461,830
05/13/2015 25.89 26.06 25.81 25.91 1,054,001
05/12/2015 25.42 25.4772 25.32 25.4 522,518
05/11/2015 25.52 25.61 25.37 25.38 331,552
05/08/2015 25.77 25.97 25.625 25.7 646,390
05/07/2015 25.34 25.56 25.31 25.49 753,305
05/06/2015 25.73 25.79 25.32 25.43 932,983
05/05/2015 25.61 25.68 25.23 25.35 1,430,369
05/04/2015 25.5 25.79 25.37 25.52 2,426,351
05/01/2015 24.81 24.98 24.67 24.84 903,418
04/30/2015 25.31 25.31 24.7 24.76 1,951,528
04/29/2015 25.62 25.62 25.24 25.46 1,048,027
04/28/2015 26.11 26.12 25.87 26.06 472,031
04/27/2015 26.37 26.4899 26.18 26.39 555,839
04/24/2015 27.57 27.63 27.4 27.43 415,298
04/23/2015 27.5 27.84 27.5 27.64 198,994
04/22/2015 27.65 27.84 27.46 27.75 322,997
04/21/2015 27.51 27.69 27.45 27.53 382,060
04/20/2015 27.41 27.55 27.22 27.26 469,776
04/17/2015 27.31 27.62 27.31 27.58 578,268
04/16/2015 27.66 27.84 27.505 27.67 338,671
04/15/2015 27.33 27.65 27.33 27.6 317,801
04/14/2015 27.25 27.41 27.13 27.35 279,121
04/13/2015 27.48 27.58 27.1 27.21 495,425
04/10/2015 27.79 27.96 27.72 27.86 227,766
04/09/2015 27.96 28.16 27.9 27.99 707,864
04/08/2015 27.77 28.02 27.55 27.81 699,540
04/07/2015 28 28.16 27.87 27.88 1,178,835
04/06/2015 27.76 28.17 27.75 27.97 384,405
04/02/2015 27.6 27.7854 27.56 27.64 396,517
04/01/2015 27.69 27.8 27.5 27.75 434,791
03/31/2015 27.58 27.86 27.21 27.75 486,984
03/30/2015 27.29 27.73 27.29 27.62 2,105,285
03/27/2015 26.8 27.04 26.71 26.98 349,904
03/26/2015 26.8 26.8 26.46 26.62 355,407
03/25/2015 27.05 27.235 26.78 26.83 402,946
03/24/2015 27.34 27.53 27.31 27.51 553,660
03/23/2015 27.34 27.44 27.17 27.28 259,489
03/20/2015 27.22 27.41 27.1 27.33 381,213
03/19/2015 27.11 27.12 26.83 27.07 484,447
03/18/2015 26.59 27.46 26.38 27.37 1,615,086
03/17/2015 26.7 27.07 26.7 26.78 1,265,548
03/16/2015 26.47 26.95 26.47 26.84 475,703
03/13/2015 26.47 26.5 26.02 26.37 680,046
03/12/2015 26.81 26.94 26.49 26.58 625,396
03/11/2015 26.48 26.65 26.47 26.55 714,521
03/10/2015 26.8 26.8009 26.34 26.5 1,561,600
03/09/2015 27.14 27.14 26.92 27 1,250,521
03/06/2015 27.36 27.39 26.89 27.14 1,235,643
03/05/2015 27.56 27.58 27.115 27.26 677,831
03/04/2015 27.49 27.51 27.13 27.3 503,159
03/03/2015 27.7 27.8 27.59 27.72 361,550
03/02/2015 27.59 27.9 27.55 27.89 429,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?