iShares MSCI Indonesia ETF Historical Stock Prices

(ETF)
EIDO 
$27.76
*  
0.07
 negative 
0.25%
Get EIDO Alerts
*Delayed - data as of Apr. 15, 2014 


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  27.82  27.98  27.02  27.76 1,025,756
04/15/2014 27.95 27.98 27.02 27.76 1,026,840
04/14/2014 27.94 28.11 27.6 27.83 789,430
04/11/2014 27.4 27.67 27.1132 27.48 723,737
04/10/2014 27.44 27.75 27.3 27.43 2,934,967
04/09/2014 29.19 29.31 28.03 28.44 2,526,948
04/08/2014 28.75 29.41 28.73 29.07 920,882
04/07/2014 28.6 28.81 28.24 28.4 396,293
04/04/2014 28.41 28.91 28.08 28.3 703,476
04/03/2014 28.46 28.48 27.84 28.36 874,396
04/02/2014 28.47 28.57 28.39 28.48 404,286
04/01/2014 28.47 28.69 28.22 28.65 676,392
03/31/2014 27.9 28.1 27.62 27.64 718,377
03/28/2014 27.55 27.8 27.41 27.47 465,922
03/27/2014 27.04 27.38 26.79 27.13 544,477
03/26/2014 27.29 27.54 26.92 26.98 1,478,203
03/25/2014 27.16 27.47 27.03 27.15 604,135
03/24/2014 27 27.32 26.95 27.18 379,034
03/21/2014 27.15 27.46 26.84 27.03 445,542
03/20/2014 26.87 27.15 26.53 27.12 551,261
03/19/2014 28.52 28.52 27.53 27.73 557,705
03/18/2014 28.26 28.49 27.96 28.47 1,065,802
03/17/2014 28.25 28.7 28.25 28.5 642,258
03/14/2014 27.77 28.49 27.69 28.05 1,070,516
03/13/2014 26.85 26.99 26.223 26.46 541,802
03/12/2014 26.33 26.63 26.19 26.6 423,411
03/11/2014 26.73 26.94 26.3 26.42 685,721
03/10/2014 26.57 26.7 26.31 26.51 644,967
03/07/2014 26.76 26.76 26.15 26.41 753,239
03/06/2014 26.68 26.98 26.55 26.77 991,441
03/05/2014 26.15 26.37 26 26.33 254,859
03/04/2014 26 26.18 25.83 25.92 286,199
03/03/2014 25.53 25.75 25.26 25.42 421,768
02/28/2014 25.95 26.07 25.4 25.56 458,810
02/27/2014 25.24 25.82 25.14 25.7 443,507
02/26/2014 25.2 25.21 24.75 25.02 546,771
02/25/2014 25.61 25.63 25.11 25.25 719,925
02/24/2014 25.98 26.191 25.87 25.94 686,517
02/21/2014 25.84 26 25.604 25.92 600,292
02/20/2014 25.47 25.64 25.06 25.58 360,347
02/19/2014 25.4 25.66 25.06 25.16 537,922
02/18/2014 25.6 25.6 25.04 25.05 868,243
02/14/2014 24.97 25.33 24.9 25.29 1,190,800
02/13/2014 24.27 24.64 24.09 24.63 558,241
02/12/2014 24.36 24.53 24.09 24.22 397,678
02/11/2014 23.83 24.34 23.7 24.29 391,972
02/10/2014 24 24.02 23.3 23.43 349,551
02/07/2014 24.1 24.48 23.97 24.16 584,850
02/06/2014 23.62 24.17 23.6 23.91 500,157
02/05/2014 23.28 23.49 22.99 23.28 151,474
02/04/2014 23.08 23.68 23 23.41 499,465
02/03/2014 22.97 23 22.26 22.34 343,707
01/31/2014 22.9 23.33 22.4 23.2 286,970
01/30/2014 23.41 23.41 23.05 23.23 312,080
01/29/2014 22.88 22.88 22.24 22.53 406,084
01/28/2014 22.66 22.9 22.4175 22.65 409,345
01/27/2014 22.57 22.6 21.99 22.29 899,274
01/24/2014 23.24 23.24 22.5 22.64 1,110,797
01/23/2014 23.87 23.87 23.26 23.58 941,681
01/22/2014 23.69 24.04 23.49 24.03 477,362
01/21/2014 23.81 23.89 23.17 23.4 349,042
01/17/2014 23.5 23.68 23.26 23.39 313,771
01/16/2014 23.76 23.76 23.19 23.34 453,592
01/15/2014 23.85 23.86 23.57 23.83 615,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?