Indonesia Ishares MSCI ETF (NY: EIDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	19.92	19.99	19.55	19.71	405,929	-0.52(-2.56%)
Sep 26, 2013	20.28	20.51	19.97	20.23	452,165	+0.45(+2.29%)
Sep 25, 2013	20.09	20.23	19.75	19.78	559,763	-0.61(-3.01%)
Sep 24, 2013	20.64	20.80	20.26	20.39	553,020	-0.78(-3.66%)
Sep 23, 2013	21.24	21.35	21.06	21.17	831,224	-0.19(-0.87%)
Sep 20, 2013	21.35	21.92	21.32	21.35	763,734	-1.23(-5.44%)
Sep 19, 2013	22.43	22.70	22.34	22.58	1,655,038	+0.15(+0.65%)
Sep 18, 2013	20.46	22.58	20.13	22.44	1,207,626	+1.94(+9.46%)
Sep 17, 2013	20.95	20.95	20.44	20.50	1,419,284	-0.52(-2.46%)
Sep 16, 2013	21.24	21.32	20.81	21.01	1,269,590	+0.86(+4.25%)
Sep 13, 2013	19.94	20.20	19.88	20.16	559,329	+0.51(+2.59%)
Sep 12, 2013	20.20	20.26	19.51	19.65	1,960,252	-0.33(-1.66%)
Sep 11, 2013	20.27	20.27	19.71	19.98	1,235,458	-0.41(-2.02%)
Sep 10, 2013	20.47	20.47	20.19	20.39	1,767,190	+0.82(+4.17%)
Sep 09, 2013	18.98	19.79	18.98	19.58	2,336,335	+0.99(+5.35%)
Sep 06, 2013	18.11	18.73	17.82	18.58	1,378,947	+0.49(+2.72%)
Sep 05, 2013	17.67	18.11	17.61	18.09	899,558	-0.05(-0.27%)
Sep 04, 2013	17.90	18.23	17.77	18.14	942,310	+0.12(+0.67%)
Sep 03, 2013	18.45	18.61	17.93	18.02	1,143,198	-0.58(-3.13%)
Aug 30, 2013	19.06	19.06	18.29	18.60	1,428,649	+0.53(+2.95%)
Aug 29, 2013	18.42	18.61	18.01	18.07	1,335,023	+0.36(+2.01%)
Aug 28, 2013	17.53	18.03	17.41	17.71	2,031,796	+0.63(+3.69%)
Aug 27, 2013	17.56	17.90	17.02	17.08	1,145,349	-1.57(-8.41%)
Aug 26, 2013	19.29	19.30	18.65	18.65	465,645	-0.95(-4.86%)
Aug 23, 2013	19.58	19.71	19.49	19.60	401,436	-0.02(-0.12%)
Aug 22, 2013	19.31	19.86	19.31	19.63	1,196,400	+0.39(+2.02%)
Aug 21, 2013	19.91	19.96	19.15	19.24	1,314,062	-0.87(-4.34%)
Aug 20, 2013	19.95	20.47	19.84	20.11	4,992,000	-0.80(-3.83%)
Aug 19, 2013	21.20	21.28	20.89	20.91	1,408,797	-1.68(-7.44%)
Aug 16, 2013	22.92	23.09	22.53	22.59	349,213	-0.92(-3.92%)
Aug 15, 2013	23.68	23.68	23.18	23.51	334,964	-0.58(-2.41%)
Aug 14, 2013	24.12	24.24	24.04	24.09	175,820	+0.36(+1.50%)
Aug 13, 2013	23.66	23.88	23.53	23.74	240,510	+0.07(+0.31%)
Aug 12, 2013	23.48	23.71	23.38	23.66	274,409	+0.32(+1.38%)
Aug 09, 2013	23.29	23.66	23.25	23.34	246,067	+0.05(+0.21%)
Aug 08, 2013	23.18	23.45	22.82	23.29	366,203	+0.40(+1.77%)
Aug 07, 2013	23.04	23.29	22.84	22.89	584,553	-0.53(-2.24%)
Aug 06, 2013	23.55	23.68	23.26	23.41	169,632	-0.27(-1.16%)
Aug 05, 2013	24.02	24.03	23.61	23.69	248,633	-0.41(-1.71%)
Aug 02, 2013	23.70	24.23	23.70	24.10	285,744	+0.11(+0.44%)
Aug 01, 2013	23.73	24.14	23.66	24.00	461,708	+0.57(+2.45%)
Jul 31, 2013	23.45	23.73	23.13	23.42	204,384	+0.15(+0.66%)
Jul 30, 2013	23.67	23.73	23.21	23.27	441,348	-0.16(-0.69%)
Jul 29, 2013	23.45	23.55	23.31	23.43	300,486	-0.53(-2.23%)
Jul 26, 2013	23.68	23.97	23.54	23.96	130,389	-0.07(-0.30%)
Jul 25, 2013	23.90	24.08	23.78	24.04	523,765	+0.02(+0.07%)
Jul 24, 2013	24.14	24.29	23.96	24.02	427,861	-0.48(-1.95%)
Jul 23, 2013	24.71	24.80	24.42	24.50	271,584	+0.04(+0.16%)
Jul 22, 2013	24.25	24.50	24.05	24.46	276,931	+0.11(+0.47%)
Jul 19, 2013	24.59	24.59	24.17	24.34	322,482	-0.05(-0.20%)
Jul 18, 2013	24.55	24.67	24.35	24.39	232,947	-0.37(-1.50%)
Jul 17, 2013	24.73	24.95	24.65	24.76	254,246	+0.21(+0.86%)
Jul 16, 2013	24.41	24.66	24.24	24.55	282,503	+0.02(+0.07%)
Jul 15, 2013	24.42	24.82	24.42	24.54	395,198	+0.11(+0.46%)
Jul 12, 2013	24.48	24.52	24.19	24.42	585,376	-0.36(-1.43%)
Jul 11, 2013	24.22	24.94	24.21	24.78	502,912	+1.45(+6.20%)
Jul 10, 2013	23.53	23.70	23.28	23.33	474,441	+0.02(+0.10%)
Jul 09, 2013	23.03	23.40	22.93	23.31	511,845	-0.05(-0.21%)
Jul 08, 2013	22.98	23.54	22.98	23.36	459,634	-0.37(-1.57%)
Jul 05, 2013	24.04	24.16	23.12	23.73	666,049	-0.40(-1.67%)
Jul 03, 2013	24.01	24.42	23.72	24.13	338,046	-0.45(-1.84%)
Jul 02, 2013	25.04	25.28	24.32	24.59	493,509	-0.48(-1.93%)
Jul 01, 2013	25.56	25.64	25.00	25.07	376,966	-0.11(-0.45%)
Jun 28, 2013	25.25	25.45	24.99	25.18	1,392,862	+0.19(+0.78%)
Jun 26, 2013	24.42	25.10	24.42	24.99	786,088	+1.43(+6.07%)
Jun 25, 2013	23.37	23.73	23.20	23.56	830,492	+0.36(+1.53%)
Jun 24, 2013	23.20	23.59	22.87	23.20	670,692	-0.64(-2.68%)
Jun 21, 2013	23.74	24.11	23.05	23.84	879,601	+0.70(+3.04%)
Jun 20, 2013	24.34	24.34	22.82	23.14	967,000	-1.83(-7.31%)
Jun 19, 2013	25.81	25.87	24.90	24.97	566,145	-1.31(-4.98%)
Jun 18, 2013	25.99	26.44	25.94	26.27	447,899	+0.46(+1.78%)
Jun 17, 2013	25.98	26.01	25.72	25.81	569,911	+0.34(+1.33%)
Jun 14, 2013	25.76	25.81	25.22	25.47	622,200	+0.11(+0.41%)
Jun 13, 2013	24.38	25.40	24.38	25.37	672,539	+0.95(+3.90%)
Jun 12, 2013	25.14	25.26	24.13	24.42	1,518,706	+0.28(+1.17%)
Jun 11, 2013	24.36	24.57	23.97	24.13	1,013,570	-0.98(-3.89%)
Jun 10, 2013	25.47	25.47	25.01	25.11	875,934	-1.16(-4.40%)
Jun 07, 2013	26.19	26.79	26.04	26.27	579,181	-0.55(-2.05%)
Jun 06, 2013	26.34	26.82	26.27	26.82	733,631	+0.35(+1.31%)
Jun 05, 2013	27.21	27.29	26.44	26.47	668,017	-0.65(-2.38%)
Jun 04, 2013	27.54	27.60	27.11	27.11	386,748	-0.40(-1.44%)
Jun 03, 2013	27.03	27.55	26.88	27.51	992,013	+0.19(+0.71%)
May 31, 2013	27.80	27.96	27.32	27.32	732,776	-0.81(-2.87%)
May 30, 2013	27.97	28.31	27.97	28.12	727,605	-0.32(-1.11%)
May 29, 2013	28.65	28.67	28.37	28.44	493,941	-0.13(-0.45%)
May 28, 2013	28.66	28.80	28.50	28.57	591,514	+0.30(+1.06%)
May 24, 2013	28.55	28.55	28.16	28.27	1,133,529	-0.29(-1.02%)
May 23, 2013	28.53	28.60	27.99	28.56	657,208	-0.35(-1.20%)
May 22, 2013	29.21	29.47	28.80	28.91	557,617	-0.11(-0.36%)
May 21, 2013	29.05	29.17	28.87	29.01	378,188	-0.20(-0.69%)
May 20, 2013	29.26	29.33	29.14	29.22	371,495	+0.43(+1.49%)
May 17, 2013	28.69	28.81	28.67	28.79	311,406	+0.40(+1.42%)
May 16, 2013	28.44	28.52	28.37	28.38	234,779	-0.19(-0.68%)
May 15, 2013	28.49	28.63	28.41	28.58	415,238	+0.21(+0.74%)
May 13, 2013	28.48	28.52	28.33	28.37	439,798	-0.30(-1.04%)
May 10, 2013	28.63	28.74	28.56	28.67	310,345	+0.11(+0.37%)
May 09, 2013	28.76	28.78	28.48	28.56	170,686	-0.12(-0.42%)
May 08, 2013	28.72	28.72	28.63	28.68	430,913	+0.11(+0.37%)
May 07, 2013	28.45	28.67	28.44	28.58	381,117	+0.37(+1.32%)
May 06, 2013	28.12	28.29	28.12	28.21	209,045	+0.12(+0.43%)
May 03, 2013	28.08	28.21	27.98	28.08	1,103,697	-0.39(-1.36%)
May 02, 2013	28.13	28.50	28.11	28.47	563,745	-0.02(-0.08%)
May 01, 2013	28.73	28.73	28.44	28.50	295,019	-0.24(-0.84%)
Apr 30, 2013	28.69	28.78	28.37	28.74	425,249	+0.18(+0.62%)
Apr 29, 2013	28.45	28.59	28.30	28.56	726,619	+0.57(+2.05%)
Apr 26, 2013	28.12	28.40	27.94	27.99	376,678	-0.41(-1.45%)
Apr 25, 2013	28.23	28.46	28.21	28.40	958,544	-0.20(-0.71%)
Apr 24, 2013	28.27	28.67	28.27	28.60	701,301	+0.04(+0.14%)
Apr 23, 2013	28.34	28.64	28.15	28.56	514,451	+0.21(+0.74%)
Apr 22, 2013	28.24	28.38	28.06	28.35	595,853	+0.17(+0.60%)
Apr 19, 2013	28.22	28.25	28.08	28.18	301,232	+0.11(+0.37%)
Apr 18, 2013	28.18	28.26	27.98	28.08	377,451	+0.10(+0.35%)
Apr 17, 2013	27.98	28.15	27.83	27.98	308,042	-0.02(-0.09%)
Apr 16, 2013	28.03	28.04	27.74	28.00	415,281	+0.94(+3.46%)
Apr 15, 2013	27.38	27.45	27.04	27.07	729,128	-0.48(-1.76%)
Apr 12, 2013	27.78	27.79	27.37	27.55	652,252	-0.23(-0.81%)
Apr 11, 2013	27.62	27.87	27.61	27.78	529,498	+0.11(+0.41%)
Apr 10, 2013	27.54	27.77	27.49	27.66	442,530	+0.02(+0.06%)
Apr 09, 2013	27.56	27.82	27.34	27.65	463,724	+0.24(+0.88%)
Apr 08, 2013	27.29	27.45	27.20	27.41	262,029	-0.12(-0.44%)
Apr 05, 2013	27.08	27.56	27.08	27.53	573,493	-0.01(-0.03%)
Apr 04, 2013	27.47	27.61	27.37	27.54	357,083	-0.26(-0.93%)
Apr 03, 2013	27.99	28.17	27.74	27.79	452,266	-0.15(-0.55%)
Apr 02, 2013	27.91	28.08	27.91	27.95	782,412	+0.15(+0.52%)
Apr 01, 2013	28.03	28.04	27.77	27.80	346,779	-0.35(-1.23%)
Mar 28, 2013	27.96	28.19	27.96	28.15	541,522	+0.19(+0.66%)
Mar 27, 2013	27.81	28.05	27.75	27.96	480,168	+0.40(+1.44%)
Mar 26, 2013	27.41	27.59	27.36	27.57	311,251	+0.80(+2.99%)
Mar 25, 2013	26.99	27.03	26.69	26.77	397,522	-0.06(-0.21%)
Mar 22, 2013	26.89	26.89	26.61	26.82	663,204	-0.29(-1.07%)
Mar 21, 2013	27.27	27.29	27.07	27.11	842,544	-0.51(-1.84%)
Mar 20, 2013	27.52	27.68	27.48	27.62	422,302	+0.35(+1.27%)
Mar 19, 2013	27.49	27.49	27.11	27.28	494,800	+0.01(+0.03%)
Mar 18, 2013	27.23	27.37	27.11	27.27	538,886	-0.15(-0.53%)
Mar 15, 2013	27.40	27.58	27.32	27.41	366,132	+0.16(+0.59%)
Mar 14, 2013	27.28	27.37	27.16	27.25	259,134	-0.22(-0.79%)
Mar 13, 2013	27.72	27.72	27.43	27.47	275,773	-0.21(-0.76%)
Mar 12, 2013	27.83	27.83	27.66	27.68	534,805	-0.24(-0.87%)
Mar 11, 2013	27.96	27.99	27.79	27.92	453,154	-0.25(-0.89%)
Mar 08, 2013	27.96	28.21	27.95	28.17	642,277	+0.33(+1.19%)
Mar 07, 2013	27.85	27.91	27.79	27.84	607,725	+0.06(+0.23%)
Mar 06, 2013	27.75	27.83	27.69	27.78	841,057	+0.35(+1.27%)
Mar 05, 2013	27.28	27.54	27.28	27.43	477,909	+0.09(+0.33%)
Mar 04, 2013	27.37	27.41	27.16	27.34	560,091	-0.42(-1.51%)
Mar 01, 2013	27.79	27.79	27.48	27.76	722,589	+0.20(+0.73%)
Feb 28, 2013	27.54	27.67	27.52	27.56	498,668	+0.24(+0.89%)
Feb 27, 2013	27.00	27.34	26.99	27.32	321,118	+0.77(+2.89%)
Feb 26, 2013	26.53	26.56	26.27	26.55	377,500	+0.27(+1.05%)
Feb 22, 2013	26.27	26.29	26.12	26.27	824,559	+0.31(+1.18%)
Feb 21, 2013	26.04	26.19	25.79	25.97	789,014	-0.14(-0.53%)
Feb 20, 2013	26.35	26.41	26.11	26.11	495,154	-0.24(-0.92%)
Feb 19, 2013	26.33	26.38	26.19	26.35	352,808	-0.02(-0.06%)
Feb 15, 2013	26.34	26.43	26.30	26.36	419,053	+0.09(+0.34%)
Feb 14, 2013	26.18	26.29	25.98	26.27	374,805	+0.11(+0.40%)
Feb 13, 2013	26.33	26.33	26.15	26.17	344,236	+0.01(+0.03%)
Feb 12, 2013	25.86	26.20	25.86	26.16	371,407	+0.35(+1.35%)
Feb 11, 2013	25.64	25.82	25.56	25.81	410,663	+0.18(+0.69%)
Feb 08, 2013	25.41	25.64	25.35	25.64	413,914	+0.34(+1.34%)
Feb 07, 2013	25.18	25.47	25.15	25.30	207,186	-0.02(-0.10%)
Feb 06, 2013	25.29	25.34	25.21	25.32	717,252	+0.23(+0.93%)
Feb 04, 2013	25.37	25.38	25.00	25.09	338,191	-0.33(-1.30%)
Feb 01, 2013	25.28	25.51	25.26	25.42	341,618	+0.55(+2.21%)
Jan 31, 2013	24.59	24.89	24.59	24.87	345,105	+0.08(+0.33%)
Jan 30, 2013	24.89	24.89	24.75	24.79	910,467	+0.04(+0.16%)
Jan 29, 2013	24.80	24.80	24.57	24.75	382,639	+0.32(+1.32%)
Jan 28, 2013	24.64	24.84	24.41	24.42	1,168,452	-0.33(-1.34%)
Jan 25, 2013	24.76	24.87	24.68	24.76	253,971	+0.17(+0.69%)
Jan 24, 2013	24.90	24.90	24.58	24.59	488,857	-0.17(-0.69%)
Jan 23, 2013	24.67	24.84	24.67	24.76	395,917	-0.18(-0.71%)
Jan 22, 2013	25.00	25.00	24.80	24.93	325,656	-0.10(-0.39%)
Jan 18, 2013	25.02	25.05	24.85	25.03	354,870	+0.36(+1.47%)
Jan 17, 2013	24.59	24.81	24.55	24.67	1,271,709	-0.06(-0.26%)
Jan 16, 2013	24.45	24.79	24.45	24.73	1,528,763	+0.22(+0.89%)
Jan 15, 2013	24.36	24.51	24.32	24.51	467,848	+0.24(+1.00%)
Jan 14, 2013	24.38	24.38	24.07	24.27	704,764	+0.38(+1.59%)
Jan 11, 2013	23.98	23.99	23.83	23.89	334,025	-0.15(-0.64%)
Jan 10, 2013	24.04	24.09	23.83	24.04	446,071	-0.37(-1.52%)
Jan 09, 2013	24.43	24.49	24.30	24.42	172,582	-0.19(-0.76%)
Jan 08, 2013	24.72	24.72	24.50	24.60	410,990	-0.09(-0.36%)
Jan 07, 2013	24.76	24.80	24.59	24.69	571,968	-0.18(-0.71%)
Jan 04, 2013	24.86	24.94	24.73	24.87	459,152	+0.08(+0.33%)
Jan 03, 2013	24.84	24.90	24.70	24.79	602,679	+0.06(+0.23%)
Jan 02, 2013	24.56	24.76	24.45	24.73	454,075	+0.28(+1.16%)
Dec 31, 2012	24.16	24.55	24.14	24.45	244,339	+0.32(+1.34%)
Dec 28, 2012	23.91	24.19	23.91	24.13	174,062	+0.20(+0.84%)
Dec 27, 2012	23.92	24.04	23.79	23.92	261,361	+0.01(+0.03%)
Dec 26, 2012	23.97	24.00	23.91	23.92	63,127	-0.05(-0.20%)
Dec 24, 2012	24.05	24.05	23.94	23.96	76,900	-0.12(-0.50%)
Dec 21, 2012	23.94	24.09	23.85	24.09	498,693	-0.06(-0.27%)
Dec 20, 2012	24.16	24.19	23.93	24.15	732,211	-0.06(-0.23%)
Dec 19, 2012	24.40	24.43	24.18	24.21	719,258	-0.36(-1.48%)
Dec 18, 2012	24.40	24.58	24.19	24.57	524,725	-0.06(-0.23%)
Dec 17, 2012	24.44	24.63	24.37	24.63	188,165	+0.23(+0.96%)
Dec 14, 2012	24.21	24.50	24.21	24.39	1,056,818	-0.13(-0.53%)
Dec 13, 2012	24.67	24.67	24.46	24.52	297,135	-0.05(-0.20%)
Dec 12, 2012	24.61	24.68	24.46	24.57	211,621	+0.16(+0.64%)
Dec 11, 2012	24.44	24.55	24.32	24.41	450,410	+0.08(+0.33%)
Dec 10, 2012	24.09	24.35	24.09	24.34	403,770	+0.17(+0.70%)
Dec 07, 2012	24.13	24.17	24.06	24.17	235,680	-0.07(-0.30%)
Dec 06, 2012	24.13	24.25	24.08	24.24	439,225	+0.22(+0.91%)
Dec 05, 2012	24.22	24.23	24.00	24.02	176,709	-0.10(-0.40%)
Dec 04, 2012	24.22	24.26	24.09	24.12	353,641	-0.09(-0.37%)
Nov 30, 2012	24.38	24.42	24.14	24.21	406,843	-0.21(-0.86%)
Nov 29, 2012	24.49	24.63	24.37	24.42	544,231	-0.07(-0.30%)
Nov 28, 2012	24.34	24.55	24.21	24.49	617,331	-0.13(-0.52%)
Nov 27, 2012	24.84	24.87	24.59	24.62	488,601	-0.49(-1.96%)
Nov 26, 2012	24.94	25.19	24.93	25.11	325,819	+0.18(+0.71%)
Nov 23, 2012	24.93	25.01	24.84	24.93	189,387	+0.19(+0.78%)
Nov 21, 2012	24.71	24.76	24.60	24.74	148,546	-0.09(-0.36%)
Nov 20, 2012	24.68	24.84	24.59	24.83	409,446	-0.14(-0.55%)
Nov 19, 2012	24.86	24.97	24.69	24.97	163,925	+0.28(+1.15%)
Nov 16, 2012	24.59	24.70	24.38	24.68	155,026	+0.08(+0.33%)
Nov 15, 2012	24.46	24.71	24.46	24.60	237,059	+0.11(+0.43%)
Nov 14, 2012	24.87	24.94	24.49	24.50	343,115	-0.49(-1.97%)
Nov 13, 2012	24.78	25.08	24.75	24.99	281,351	+0.16(+0.65%)
Nov 12, 2012	24.88	24.91	24.74	24.83	193,153	+0.04(+0.16%)
Nov 09, 2012	24.59	24.93	24.59	24.79	303,477	+0.27(+1.12%)
Nov 08, 2012	24.67	24.84	24.46	24.51	480,676	-0.11(-0.43%)
Nov 07, 2012	24.73	24.80	24.42	24.62	292,947	-0.33(-1.33%)
Nov 06, 2012	24.79	24.95	24.75	24.95	311,883	+0.16(+0.65%)
Nov 05, 2012	24.75	24.84	24.48	24.79	358,435	-0.06(-0.26%)
Nov 02, 2012	24.93	25.08	24.72	24.85	437,924	-0.11(-0.45%)
Nov 01, 2012	24.79	25.14	24.73	24.97	379,205	+0.34(+1.38%)
Oct 31, 2012	24.64	24.76	24.55	24.63	355,105	-0.09(-0.36%)
Oct 26, 2012	24.73	24.72	24.72	24.72	146,543	-0.07(-0.29%)
Oct 25, 2012	24.90	24.95	24.73	24.79	183,567	+0.15(+0.59%)
Oct 24, 2012	24.82	24.93	24.64	24.64	262,245	+0.02(+0.07%)
Oct 23, 2012	24.72	24.73	24.48	24.63	175,148	+0.03(+0.13%)
Oct 19, 2012	24.90	24.90	24.50	24.59	346,573	-0.36(-1.42%)
Oct 18, 2012	24.94	25.07	24.89	24.95	163,450	-0.11(-0.42%)
Oct 17, 2012	25.08	25.12	24.95	25.05	218,324	+0.02(+0.06%)
Oct 16, 2012	24.89	25.07	24.89	25.04	212,220	+0.34(+1.37%)
Oct 15, 2012	24.60	24.84	24.60	24.70	191,634	+0.11(+0.46%)
Oct 12, 2012	24.51	24.70	24.51	24.59	181,844	+0.09(+0.36%)
Oct 11, 2012	24.52	24.67	24.50	24.50	236,783	+0.07(+0.30%)
Oct 10, 2012	24.54	24.58	24.37	24.42	183,432	-0.20(-0.82%)
Oct 09, 2012	24.72	24.72	24.45	24.63	720,852	-0.03(-0.13%)
Oct 08, 2012	24.56	24.66	24.45	24.66	568,724	-0.15(-0.62%)
Oct 05, 2012	24.76	25.02	24.73	24.81	1,063,016	+0.21(+0.85%)
Oct 04, 2012	24.34	24.60	24.34	24.60	248,949	+0.36(+1.50%)
Oct 03, 2012	24.29	24.29	24.08	24.24	124,237	+0.02(+0.07%)
Oct 02, 2012	24.27	24.31	24.09	24.22	161,874	-0.01(-0.03%)