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 (%)
Dec 31, 2021 21.15 21.26 21.07 21.07 201,391 -0.04(-0.17%)
Dec 30, 2021 21.26 21.26 21.11 21.11 365,685 -0.13(-0.61%)
Dec 29, 2021 21.23 21.26 21.17 21.24 334,378 -0.06(-0.30%)
Dec 28, 2021 21.31 21.33 21.27 21.30 436,691 +0.02(+0.09%)
Dec 27, 2021 21.19 21.29 21.14 21.28 520,452 +0.21(+1.00%)
Dec 23, 2021 21.20 21.20 21.05 21.07 602,031 -0.07(-0.35%)
Dec 22, 2021 21.08 21.16 21.01 21.15 860,780 -0.04(-0.17%)
Dec 21, 2021 21.10 21.20 21.07 21.18 735,076 +0.35(+1.67%)
Dec 20, 2021 20.87 20.91 20.78 20.83 602,382 -0.07(-0.35%)
Dec 17, 2021 21.04 21.15 20.91 20.91 778,511 -0.17(-0.78%)
Dec 16, 2021 21.09 21.12 20.97 21.07 710,925 -0.12(-0.56%)
Dec 15, 2021 21.12 21.22 21.02 21.19 585,903 +0.08(+0.39%)
Dec 14, 2021 21.13 21.22 21.03 21.11 681,124 -0.07(-0.35%)
Dec 13, 2021 21.35 21.35 21.16 21.18 643,629 -0.22(-1.02%)
Dec 10, 2021 21.43 21.48 21.39 21.40 452,381 -0.05(-0.21%)
Dec 09, 2021 21.48 21.48 21.38 21.45 347,015 -0.09(-0.42%)
Dec 08, 2021 21.51 21.58 21.47 21.54 609,416 -0.11(-0.50%)
Dec 07, 2021 21.48 21.69 21.48 21.65 471,015 +0.38(+1.80%)
Dec 06, 2021 21.07 21.27 21.06 21.26 626,408 +0.24(+1.13%)
Dec 03, 2021 21.21 21.21 20.91 21.03 960,111 -0.26(-1.24%)
Dec 02, 2021 21.24 21.47 21.24 21.29 985,393 +0.30(+1.43%)
Dec 01, 2021 21.05 21.25 20.99 20.99 1,129,081 -0.25(-1.20%)
Nov 30, 2021 21.13 21.28 21.05 21.25 1,619,039 +0.00(+0.00%)
Nov 29, 2021 21.34 21.35 21.17 21.25 1,177,723 +0.33(+1.57%)
Nov 26, 2021 21.09 21.09 20.76 20.92 917,066 -0.65(-3.00%)
Nov 24, 2021 21.59 21.62 21.49 21.56 548,467 -0.06(-0.29%)
Nov 23, 2021 21.59 21.66 21.56 21.63 593,811 -0.02(-0.08%)
Nov 22, 2021 21.74 21.76 21.64 21.65 434,962 +0.06(+0.30%)
Nov 19, 2021 21.71 21.73 21.56 21.58 611,228 +0.15(+0.72%)
Nov 18, 2021 21.41 21.42 21.38 21.43 597,683 -0.13(-0.59%)
Nov 17, 2021 21.58 21.59 21.45 21.55 752,266 +0.07(+0.34%)
Nov 16, 2021 21.55 21.56 21.45 21.48 1,405,078 -0.05(-0.21%)
Nov 15, 2021 21.69 21.69 21.46 21.53 603,786 -0.28(-1.29%)
Nov 12, 2021 21.86 21.88 21.76 21.81 433,703 -0.06(-0.29%)
Nov 11, 2021 21.86 21.95 21.83 21.87 587,074 +0.21(+0.97%)
Nov 10, 2021 21.84 21.66 920,458 -0.05(-0.21%)
Nov 09, 2021 21.75 21.76 21.64 21.71 811,205 +0.05(+0.25%)
Nov 08, 2021 21.67 21.71 21.62 21.66 455,952 +0.20(+0.93%)
Nov 05, 2021 21.41 21.50 21.41 21.45 698,188 +0.18(+0.86%)
Nov 04, 2021 21.36 21.43 21.22 21.27 1,124,012 -0.11(-0.51%)
Nov 03, 2021 21.39 21.61 21.20 21.38 615,996 +0.15(+0.69%)
Nov 02, 2021 21.29 21.30 21.18 21.24 1,568,981 -0.29(-1.35%)
Nov 01, 2021 21.50 21.55 21.55 21.53 897,109 -0.27(-1.25%)
Oct 29, 2021 21.78 21.84 21.67 21.80 632,819 +0.05(+0.25%)
Oct 28, 2021 21.57 21.77 21.53 21.75 842,559 -0.05(-0.21%)
Oct 27, 2021 21.90 21.91 21.74 21.79 1,379,733 -0.36(-1.60%)
Oct 26, 2021 22.18 22.15 661,558 +0.06(+0.29%)
Oct 25, 2021 22.07 22.15 22.04 22.08 2,011,649 -0.13(-0.57%)
Oct 22, 2021 22.23 22.35 22.17 22.21 659,750 -0.05(-0.25%)
Oct 21, 2021 22.20 22.33 22.18 22.27 658,707 -0.23(-1.01%)
Oct 20, 2021 22.48 22.54 22.42 22.49 596,206 -0.03(-0.12%)
Oct 19, 2021 22.37 22.55 22.32 22.52 2,710,294 +0.11(+0.49%)
Oct 18, 2021 22.46 22.48 22.39 22.41 913,467 -0.08(-0.36%)
Oct 15, 2021 22.41 22.59 22.41 22.49 577,946 +0.09(+0.41%)
Oct 14, 2021 22.40 22.45 22.35 22.40 655,188 +0.39(+1.78%)
Oct 13, 2021 21.86 22.07 21.86 22.01 824,450 +0.44(+2.03%)
Oct 12, 2021 21.58 21.68 21.54 21.57 797,110 +0.15(+0.68%)
Oct 11, 2021 21.40 21.55 21.31 21.43 2,797,610 +0.14(+0.64%)
Oct 08, 2021 21.36 21.40 21.26 21.29 1,108,984 +0.16(+0.78%)
Oct 07, 2021 20.95 21.85 20.90 21.13 1,089,853 +0.16(+0.78%)
Oct 06, 2021 20.87 21.03 20.84 20.96 703,972 +0.41(+1.99%)
Oct 05, 2021 20.35 20.67 20.35 20.55 1,091,064 +0.19(+0.94%)
Oct 04, 2021 20.36 20.42 20.22 20.36 683,763 +0.44(+2.19%)
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.