iShares MSCI Indonesia Investable Market Index Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.60	34.89	34.60	34.84	437,525	+0.23(+0.66%)
Mar 27, 2013	34.42	34.72	34.34	34.61	387,954	+0.49(+1.44%)
Mar 26, 2013	33.92	34.15	33.86	34.12	251,477	+0.99(+2.99%)
Mar 25, 2013	33.40	33.45	33.03	33.13	321,180	-0.07(-0.21%)
Mar 22, 2013	33.28	33.28	32.94	33.20	535,838	-0.36(-1.07%)
Mar 21, 2013	33.75	33.78	33.51	33.56	680,737	-0.63(-1.84%)
Mar 20, 2013	34.06	34.26	34.01	34.19	341,201	+0.43(+1.27%)
Mar 19, 2013	34.02	34.02	33.56	33.76	399,776	+0.01(+0.03%)
Mar 18, 2013	33.70	33.87	33.56	33.75	435,395	-0.18(-0.53%)
Mar 15, 2013	33.91	34.14	33.81	33.93	295,818	+0.20(+0.59%)
Mar 14, 2013	33.77	33.88	33.62	33.73	209,369	-0.27(-0.79%)
Mar 13, 2013	34.31	34.31	33.95	34.00	222,812	-0.26(-0.76%)
Mar 12, 2013	34.45	34.45	34.23	34.26	432,098	-0.30(-0.87%)
Mar 11, 2013	34.61	34.64	34.40	34.56	366,128	-0.31(-0.89%)
Mar 08, 2013	34.60	34.92	34.59	34.87	518,930	+0.41(+1.19%)
Mar 07, 2013	34.47	34.55	34.40	34.46	491,014	+0.08(+0.23%)
Mar 06, 2013	34.35	34.44	34.27	34.38	679,535	+0.43(+1.27%)
Mar 05, 2013	33.76	34.08	33.76	33.95	386,129	+0.11(+0.33%)
Mar 04, 2013	33.88	33.93	33.62	33.84	452,528	-0.52(-1.51%)
Mar 01, 2013	34.39	34.39	34.01	34.36	583,819	+0.25(+0.73%)
Feb 28, 2013	34.09	34.25	34.06	34.11	402,901	+0.30(+0.89%)
Feb 27, 2013	33.42	33.84	33.41	33.81	259,449	+0.95(+2.89%)
Feb 26, 2013	32.84	32.87	32.51	32.86	305,003	+0.34(+1.05%)
Feb 22, 2013	32.51	32.54	32.33	32.52	666,206	+0.38(+1.18%)
Feb 21, 2013	32.23	32.41	31.92	32.14	637,487	-0.17(-0.53%)
Feb 20, 2013	32.61	32.69	32.31	32.31	400,062	-0.30(-0.92%)
Feb 19, 2013	32.59	32.65	32.42	32.61	285,053	-0.02(-0.06%)
Feb 15, 2013	32.60	32.71	32.55	32.63	338,576	+0.11(+0.34%)
Feb 14, 2013	32.40	32.54	32.15	32.52	302,825	+0.13(+0.40%)
Feb 13, 2013	32.59	32.59	32.36	32.39	278,127	+0.01(+0.03%)
Feb 12, 2013	32.01	32.43	32.01	32.38	300,080	+0.43(+1.35%)
Feb 11, 2013	31.73	31.96	31.64	31.95	331,797	+0.22(+0.69%)
Feb 08, 2013	31.45	31.73	31.38	31.73	334,424	+0.42(+1.34%)
Feb 07, 2013	31.17	31.53	31.13	31.31	167,397	-0.03(-0.10%)
Feb 06, 2013	31.30	31.36	31.20	31.34	579,507	+0.29(+0.93%)
Feb 04, 2013	31.40	31.41	30.94	31.05	273,243	-0.41(-1.30%)
Feb 01, 2013	31.29	31.57	31.27	31.46	276,012	+0.68(+2.21%)
Jan 31, 2013	30.43	30.81	30.43	30.78	278,829	+0.10(+0.33%)
Jan 30, 2013	30.80	30.80	30.63	30.68	735,615	+0.05(+0.16%)
Jan 29, 2013	30.69	30.70	30.41	30.63	309,155	+0.40(+1.32%)
Jan 28, 2013	30.50	30.74	30.21	30.23	944,055	-0.41(-1.34%)
Jan 25, 2013	30.65	30.78	30.55	30.64	205,197	+0.21(+0.69%)
Jan 24, 2013	30.82	30.82	30.42	30.43	394,974	-0.21(-0.69%)
Jan 23, 2013	30.54	30.74	30.53	30.64	319,883	-0.22(-0.71%)
Jan 22, 2013	30.94	30.94	30.70	30.86	263,115	-0.12(-0.39%)
Jan 18, 2013	30.97	31.00	30.76	30.98	286,719	+0.45(+1.47%)
Jan 17, 2013	30.43	30.71	30.38	30.53	1,027,482	-0.08(-0.26%)
Jan 16, 2013	30.26	30.68	30.26	30.61	1,235,170	+0.27(+0.89%)
Jan 15, 2013	30.15	30.34	30.10	30.34	378,000	+0.30(+1.00%)
Jan 14, 2013	30.18	30.18	29.79	30.04	569,417	+0.47(+1.59%)
Jan 12, 2013	29.68	29.69	29.49	29.57	269,877	+0.00(+0.00%)
Jan 11, 2013	29.68	29.69	29.49	29.57	269,877	-0.19(-0.64%)
Jan 10, 2013	29.76	29.81	29.50	29.76	360,405	-0.46(-1.52%)
Jan 09, 2013	30.24	30.31	30.08	30.22	139,439	-0.23(-0.76%)
Jan 08, 2013	30.59	30.59	30.32	30.45	332,061	-0.11(-0.36%)
Jan 07, 2013	30.65	30.70	30.43	30.56	462,124	-0.22(-0.71%)
Jan 04, 2013	30.77	30.87	30.61	30.78	370,974	+0.10(+0.33%)
Jan 03, 2013	30.75	30.82	30.57	30.68	486,937	+0.07(+0.23%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates