Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.25 -0.46 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.41 21.45 21.33 21.33 367,979 -0.19(-0.87%)
Nov 27, 2019 21.43 21.56 21.41 21.52 489,963 -0.10(-0.45%)
Nov 26, 2019 21.62 21.65 21.49 21.62 765,112 -0.13(-0.61%)
Nov 25, 2019 21.73 21.81 21.70 21.75 1,091,613 -0.01(-0.04%)
Nov 22, 2019 21.90 21.90 21.76 21.76 565,316 -0.18(-0.81%)
Nov 21, 2019 21.97 22.03 21.92 21.94 333,479 -0.13(-0.60%)
Nov 20, 2019 22.05 22.16 21.98 22.07 693,691 +0.13(+0.61%)
Nov 19, 2019 22.14 22.14 21.94 21.94 388,905 +0.02(+0.08%)
Nov 18, 2019 21.92 21.96 21.85 21.92 804,982 -0.16(-0.72%)
Nov 15, 2019 22.04 22.12 22.03 22.08 522,289 +0.34(+1.55%)
Nov 14, 2019 21.64 21.78 21.64 21.74 686,326 -0.15(-0.69%)
Nov 13, 2019 21.88 21.91 21.80 21.89 994,862 -0.14(-0.64%)
Nov 12, 2019 22.16 22.17 22.03 22.04 386,147 -0.12(-0.52%)
Nov 11, 2019 22.01 22.20 22.01 22.15 564,771 -0.17(-0.76%)
Nov 08, 2019 22.30 22.34 22.21 22.32 873,824 +0.09(+0.40%)
Nov 07, 2019 22.29 22.32 22.17 22.23 896,860 -0.23(-1.03%)
Nov 06, 2019 22.52 22.56 22.34 22.46 1,015,520 -0.16(-0.71%)
Nov 05, 2019 22.75 22.77 22.58 22.62 466,430 +0.37(+1.68%)
Nov 04, 2019 22.32 22.44 22.24 22.25 555,662 -0.16(-0.71%)
Nov 01, 2019 22.20 22.42 22.18 22.41 851,410 +0.25(+1.12%)
Oct 31, 2019 22.28 22.36 22.10 22.16 590,980 -0.62(-2.73%)
Oct 30, 2019 22.61 22.82 22.53 22.78 878,839 +0.18(+0.79%)
Oct 29, 2019 22.68 22.70 22.60 22.60 294,561 -0.17(-0.74%)
Oct 28, 2019 22.71 22.87 22.66 22.77 753,438 +0.16(+0.71%)
Oct 25, 2019 22.42 22.65 22.42 22.61 588,857 -0.22(-0.97%)
Oct 24, 2019 22.98 22.99 22.83 22.83 1,134,408 +0.20(+0.86%)
Oct 23, 2019 22.52 22.68 22.52 22.64 823,796 +0.21(+0.95%)
Oct 22, 2019 22.41 22.47 22.37 22.43 912,619 +0.10(+0.44%)
Oct 21, 2019 22.29 22.38 22.29 22.33 598,980 +0.20(+0.88%)
Oct 18, 2019 22.14 22.20 22.09 22.13 702,393 +0.16(+0.73%)
Oct 17, 2019 22.10 22.10 21.95 21.97 667,049 +0.06(+0.28%)
Oct 16, 2019 21.77 21.96 21.77 21.91 1,157,760 +0.07(+0.33%)
Oct 15, 2019 21.67 21.88 21.67 21.84 784,758 +0.27(+1.23%)
Oct 14, 2019 21.63 21.70 21.57 21.57 502,381 +0.03(+0.12%)
Oct 11, 2019 21.48 21.77 21.47 21.55 1,150,344 +0.28(+1.29%)
Oct 10, 2019 21.19 21.35 21.12 21.27 1,095,866 +0.13(+0.63%)
Oct 09, 2019 21.03 21.22 21.03 21.14 645,682 +0.17(+0.80%)
Oct 08, 2019 21.02 21.31 20.91 20.97 1,198,021 -0.02(-0.08%)
Oct 07, 2019 21.01 21.11 20.95 20.99 710,248 -0.45(-2.11%)
Oct 04, 2019 21.44 21.48 21.28 21.44 773,466 +0.19(+0.88%)
Oct 03, 2019 21.09 21.26 21.01 21.25 871,415 +0.11(+0.50%)
Oct 02, 2019 21.24 21.24 21.03 21.15 865,363 -0.34(-1.57%)
Oct 01, 2019 21.65 21.67 21.45 21.49 553,071 -0.24(-1.10%)
Sep 30, 2019 21.65 21.84 21.65 21.73 744,418 +0.05(+0.25%)
Sep 27, 2019 21.90 21.96 21.56 21.67 1,020,025 -0.23(-1.05%)
Sep 26, 2019 21.90 21.96 21.82 21.90 694,518 +0.14(+0.65%)
Sep 25, 2019 21.83 21.83 21.61 21.76 835,748 +0.04(+0.16%)
Sep 24, 2019 21.80 21.80 21.58 21.73 1,178,096 -0.51(-2.32%)
Sep 23, 2019 22.08 22.24 22.06 22.24 601,091 +0.13(+0.60%)
Sep 20, 2019 22.28 22.42 21.98 22.11 670,968 -0.17(-0.76%)
Sep 19, 2019 22.28 22.47 22.24 22.28 605,946 -0.24(-1.07%)
Sep 18, 2019 22.65 22.65 22.32 22.52 774,566 -0.03(-0.12%)
Sep 17, 2019 22.31 22.57 22.28 22.54 665,145 +0.24(+1.07%)
Sep 16, 2019 22.44 22.55 22.27 22.30 702,875 -0.55(-2.41%)
Sep 13, 2019 22.91 22.95 22.81 22.85 1,003,580 -0.13(-0.58%)
Sep 12, 2019 22.88 23.10 22.78 22.99 1,056,350 +0.04(+0.19%)
Sep 11, 2019 22.88 22.94 22.83 22.94 884,186 +0.15(+0.66%)
Sep 10, 2019 22.82 22.82 22.71 22.79 744,870 +0.07(+0.31%)
Sep 09, 2019 22.60 22.77 22.60 22.72 898,095 +0.14(+0.63%)
Sep 06, 2019 22.53 22.62 22.50 22.58 601,585 +0.13(+0.59%)
Sep 05, 2019 22.41 22.56 22.38 22.44 859,603 +0.20(+0.92%)
Sep 04, 2019 22.18 22.29 22.09 22.24 536,392 +0.11(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.