EIDO Historical Prices | iShares MSCI Indonesia ETF Stock

Dow

0.46% Nasdaq

0.16%

iShares MSCI Indonesia (EIDO)

-NYSEArca

25.07 0.26(1.05%) 1:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	24.20	24.91	24.15	24.81	687,100	24.81
Sep 30, 2013	23.80	23.81	23.40	23.59	953,600	23.59
Sep 27, 2013	24.65	24.74	24.20	24.40	328,000	24.40
Sep 26, 2013	25.10	25.39	24.72	25.04	365,300	25.04
Sep 25, 2013	24.86	25.05	24.38	24.48	452,300	24.48
Sep 24, 2013	25.55	25.75	25.08	25.24	446,800	25.24
Sep 23, 2013	26.29	26.43	26.06	26.20	671,600	26.20
Sep 20, 2013	26.42	27.13	26.39	26.43	617,100	26.43
Sep 19, 2013	27.76	28.10	27.65	27.95	1,337,200	27.95
Sep 18, 2013	25.32	27.95	24.92	27.77	975,700	27.77
Sep 17, 2013	25.93	25.93	25.30	25.37	1,146,700	25.37
Sep 16, 2013	26.00	26.39	25.76	26.01	1,025,800	26.01
Sep 13, 2013	24.68	25.00	24.60	24.95	451,900	24.95
Sep 12, 2013	25.00	25.08	24.15	24.32	1,583,800	24.32
Sep 11, 2013	25.09	25.09	24.39	24.73	998,200	24.73
Sep 10, 2013	25.34	25.34	24.99	25.24	1,427,800	25.24
Sep 9, 2013	23.49	24.50	23.49	24.23	1,887,700	24.23
Sep 6, 2013	22.42	23.18	22.06	23.00	1,114,100	23.00
Sep 5, 2013	21.87	22.42	21.80	22.39	726,800	22.39
Sep 4, 2013	22.16	22.56	22.00	22.45	761,300	22.45
Sep 3, 2013	22.84	23.03	22.19	22.30	923,700	22.30
Aug 30, 2013	23.59	23.59	22.64	23.02	1,154,300	23.02
Aug 29, 2013	22.80	23.03	22.29	22.36	1,078,600	22.36
Aug 28, 2013	21.70	22.32	21.55	21.92	1,641,600	21.92
Aug 27, 2013	21.73	22.15	21.06	21.14	920,400	21.14
Aug 26, 2013	23.88	23.89	23.08	23.08	376,200	23.08
Aug 23, 2013	24.24	24.40	24.12	24.26	324,300	24.26
Aug 22, 2013	23.90	24.58	23.90	24.29	966,600	24.29
Aug 21, 2013	24.64	24.70	23.70	23.81	1,081,700	23.81
Aug 20, 2013	24.69	25.33	24.55	24.89	4,033,300	24.89
Aug 19, 2013	26.24	26.34	25.85	25.88	1,138,200	25.88
Aug 16, 2013	28.37	28.58	27.89	27.96	282,100	27.96
Aug 15, 2013	29.31	29.31	28.69	29.10	270,600	29.10
Aug 14, 2013	29.85	30.00	29.75	29.82	142,100	29.82
Aug 13, 2013	29.28	29.56	29.12	29.38	194,300	29.38
Aug 12, 2013	29.06	29.34	28.94	29.29	221,700	29.29
Aug 9, 2013	28.82	29.28	28.78	28.89	198,800	28.89
Aug 8, 2013	28.69	29.03	28.24	28.83	295,900	28.83
Aug 7, 2013	28.52	28.84	28.27	28.33	472,300	28.33
Aug 6, 2013	29.15	29.31	28.79	28.98	137,100	28.98
Aug 5, 2013	29.73	29.74	29.22	29.32	200,900	29.32
Aug 2, 2013	29.33	29.99	29.33	29.83	230,900	29.83
Aug 1, 2013	29.37	29.88	29.29	29.70	373,000	29.70
Jul 31, 2013	29.02	29.37	28.63	28.99	165,100	28.99
Jul 30, 2013	29.30	29.37	28.73	28.80	356,600	28.80
Jul 29, 2013	29.02	29.15	28.85	29.00	242,800	29.00
Jul 26, 2013	29.31	29.67	29.13	29.66	105,400	29.66
Jul 25, 2013	29.58	29.80	29.43	29.75	423,200	29.75
Jul 24, 2013	29.88	30.06	29.65	29.73	345,700	29.73
Jul 23, 2013	30.58	30.70	30.23	30.32	219,500	30.32
Jul 22, 2013	29.99	30.32	29.77	30.27	223,800	30.27
Jul 19, 2013	30.44	30.44	29.91	30.13	260,600	30.13
Jul 18, 2013	30.39	30.53	30.14	30.19	188,300	30.19
Jul 17, 2013	30.61	30.88	30.51	30.60	214,200	30.60
Jul 16, 2013	30.21	30.52	30.00	30.39	228,300	30.39
Jul 15, 2013	30.22	30.72	30.22	30.37	319,400	30.37
Jul 12, 2013	30.30	30.35	29.95	30.23	473,000	30.23
Jul 11, 2013	29.98	30.87	29.97	30.67	406,400	30.67
Jul 10, 2013	29.12	29.33	28.81	28.88	383,400	28.88
Jul 9, 2013	28.50	28.97	28.39	28.85	413,600	28.85
Jul 8, 2013	28.44	29.14	28.44	28.91	371,400	28.91
Jul 5, 2013	29.75	29.90	28.61	29.37	538,200	29.37
Jul 3, 2013	29.72	30.22	29.36	29.87	273,200	29.87
Jul 2, 2013	30.99	31.29	30.10	30.43	398,800	30.43
Jul 1, 2013	31.63	31.74	30.94	31.03	304,600	31.03
Jun 28, 2013	31.25	31.50	30.93	31.17	1,125,400	31.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On EIDO

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Indonesia (EIDO)