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 (%)
Jan 31, 2017 20.49 20.63 20.49 20.60 862,211 -0.03(-0.16%)
Jan 30, 2017 20.60 20.69 20.55 20.64 849,201 +0.02(+0.08%)
Jan 27, 2017 20.60 20.66 20.57 20.62 544,057 +0.03(+0.12%)
Jan 26, 2017 20.74 20.76 20.52 20.60 602,916 -0.13(-0.61%)
Jan 25, 2017 20.65 20.74 20.63 20.72 536,695 +0.05(+0.24%)
Jan 24, 2017 20.63 20.85 20.63 20.67 964,661 +0.21(+1.03%)
Jan 23, 2017 20.33 20.50 20.32 20.46 593,478 +0.29(+1.42%)
Jan 20, 2017 20.35 20.35 20.07 20.17 741,162 -0.26(-1.28%)
Jan 19, 2017 20.55 20.55 20.33 20.44 921,854 -0.06(-0.29%)
Jan 18, 2017 20.58 20.62 20.43 20.50 724,225 -0.03(-0.16%)
Jan 17, 2017 20.56 20.60 20.48 20.53 545,525 -0.15(-0.73%)
Jan 13, 2017 20.68 20.68 20.68 0 +0.01(+0.04%)
Jan 12, 2017 20.82 20.82 20.56 20.67 460,505 -0.14(-0.69%)
Jan 11, 2017 20.76 20.82 20.51 20.82 1,063,110 +0.04(+0.20%)
Jan 10, 2017 20.86 20.89 20.75 20.77 539,117 +0.03(+0.16%)
Jan 09, 2017 20.72 20.75 20.57 20.74 782,950 -0.09(-0.45%)
Jan 06, 2017 20.97 20.97 20.80 20.83 827,320 -0.12(-0.56%)
Jan 05, 2017 20.88 20.98 20.85 20.95 1,188,995 +0.28(+1.35%)
Jan 04, 2017 20.71 20.86 20.63 20.67 979,073 +0.15(+0.74%)
Jan 03, 2017 20.51 20.66 20.48 20.52 1,106,783 +0.15(+0.75%)
Dec 30, 2016 20.37 20.37 20.37 0 -0.27(-1.31%)
Dec 29, 2016 20.33 20.71 20.33 20.64 685,877 +0.73(+3.69%)
Dec 28, 2016 19.96 19.98 19.87 19.90 616,750 +0.26(+1.33%)
Dec 27, 2016 19.40 19.68 19.26 19.64 358,087 +0.40(+2.06%)
Dec 23, 2016 19.25 19.25 19.25 0 +0.13(+0.66%)
Dec 22, 2016 19.22 19.32 18.92 19.12 1,215,716 -0.34(-1.74%)
Dec 21, 2016 19.60 19.62 19.43 19.46 601,362 -0.12(-0.62%)
Dec 20, 2016 19.76 19.76 19.57 19.58 766,499 -0.33(-1.65%)
Dec 19, 2016 20.07 20.07 19.90 19.91 450,030 -0.15(-0.76%)
Dec 16, 2016 20.14 20.14 19.95 20.06 815,718 -0.10(-0.50%)
Dec 15, 2016 20.19 20.21 20.08 20.16 1,110,486 +0.10(+0.50%)
Dec 14, 2016 20.48 20.67 20.06 20.06 1,138,250 -0.77(-3.68%)
Dec 13, 2016 20.60 20.90 20.60 20.83 1,060,914 +0.31(+1.52%)
Dec 12, 2016 20.55 20.64 20.46 20.51 1,289,461 -0.18(-0.86%)
Dec 09, 2016 20.70 20.73 20.59 20.69 614,872 -0.09(-0.45%)
Dec 08, 2016 20.68 20.82 20.66 20.78 1,322,377 +0.08(+0.41%)
Dec 07, 2016 20.45 20.76 20.43 20.70 1,129,150 +0.24(+1.20%)
Dec 06, 2016 20.53 20.60 20.37 20.46 1,622,824 +0.10(+0.50%)
Dec 05, 2016 20.20 20.45 20.20 20.35 1,045,102 +0.20(+1.00%)
Dec 02, 2016 20.08 20.30 20.08 20.15 659,699 +0.42(+2.14%)
Dec 01, 2016 19.87 19.96 19.62 19.73 1,564,640 +0.04(+0.21%)
Nov 30, 2016 19.62 19.76 19.60 19.69 1,168,573 +0.07(+0.34%)
Nov 29, 2016 19.44 19.71 19.41 19.62 993,961 +0.19(+0.95%)
Nov 28, 2016 19.49 19.52 19.44 19.44 459,399 -0.11(-0.56%)
Nov 25, 2016 19.60 19.60 19.51 19.55 567,633 -0.25(-1.28%)
Nov 23, 2016 19.80 19.80 19.80 0 -0.30(-1.47%)
Nov 22, 2016 20.11 20.18 19.97 20.09 913,970 +0.24(+1.23%)
Nov 21, 2016 20.01 20.08 19.81 19.85 740,901 -0.26(-1.30%)
Nov 18, 2016 20.21 20.24 19.98 20.11 1,356,425 -0.13(-0.67%)
Nov 17, 2016 20.24 20.39 20.19 20.24 867,656 +0.12(+0.59%)
Nov 16, 2016 20.03 20.16 19.96 20.13 950,843 +0.14(+0.72%)
Nov 15, 2016 19.65 20.01 19.56 19.98 2,391,962 +0.33(+1.67%)
Nov 14, 2016 19.60 19.78 19.43 19.65 2,117,494 -0.05(-0.26%)
Nov 11, 2016 20.03 20.05 19.62 19.71 3,645,454 -0.92(-4.46%)
Nov 10, 2016 21.43 21.49 20.59 20.62 4,486,711 -0.98(-4.53%)
Nov 09, 2016 21.83 22.04 21.48 21.60 3,022,077 -0.89(-3.94%)
Nov 08, 2016 22.13 22.56 22.12 22.49 1,703,709 +0.38(+1.72%)
Nov 07, 2016 21.80 22.19 21.80 22.11 1,208,837 +0.65(+3.03%)
Nov 04, 2016 21.41 21.54 21.41 21.46 1,369,412 -0.03(-0.16%)
Nov 03, 2016 21.59 21.64 21.43 21.49 1,002,304 -0.31(-1.43%)
Nov 02, 2016 21.86 21.98 21.72 21.80 1,287,379 -0.03(-0.15%)
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.