Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.64 -0.08 (-0.45%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.73 24.15 23.61 24.12 315,833 +1.32(+5.77%)
Nov 29, 2011 22.68 23.01 22.61 22.80 314,316 +0.35(+1.55%)
Nov 28, 2011 22.39 22.54 22.26 22.46 310,369 +0.24(+1.09%)
Nov 25, 2011 22.29 22.42 22.13 22.21 119,529 +0.11(+0.51%)
Nov 23, 2011 22.64 22.67 22.10 22.10 262,088 -0.69(-3.01%)
Nov 22, 2011 22.93 22.97 22.62 22.79 155,938 +0.28(+1.26%)
Nov 21, 2011 22.82 22.82 22.25 22.50 222,681 -0.76(-3.26%)
Nov 18, 2011 23.59 23.80 23.25 23.26 244,600 +0.02(+0.07%)
Nov 17, 2011 23.83 23.97 23.17 23.25 244,528 -0.77(-3.20%)
Nov 16, 2011 24.08 24.34 23.91 24.02 169,964 -0.40(-1.62%)
Nov 15, 2011 24.18 24.52 24.12 24.41 227,100 +0.26(+1.07%)
Nov 14, 2011 24.25 24.41 24.05 24.15 357,877 -0.40(-1.64%)
Nov 11, 2011 24.27 24.63 24.25 24.56 164,834 +0.37(+1.54%)
Nov 10, 2011 24.28 24.37 23.92 24.19 246,488 -0.44(-1.80%)
Nov 09, 2011 24.23 24.63 23.82 24.63 313,158 -0.24(-0.97%)
Nov 08, 2011 24.56 24.90 24.44 24.87 284,887 +0.32(+1.28%)
Nov 07, 2011 24.40 24.59 24.21 24.56 188,458 +0.42(+1.74%)
Nov 04, 2011 24.21 24.24 23.77 24.14 169,784 -0.19(-0.80%)
Nov 03, 2011 24.00 24.38 23.77 24.33 247,309 +0.23(+0.97%)
Nov 02, 2011 23.89 24.13 23.78 24.10 195,141 +0.89(+3.83%)
Nov 01, 2011 23.23 23.34 22.69 23.21 177,611 -0.89(-3.69%)
Oct 31, 2011 24.58 24.58 24.10 24.10 296,981 -1.07(-4.27%)
Oct 28, 2011 24.80 25.30 24.80 25.17 502,411 -0.59(-2.29%)
Oct 27, 2011 25.22 26.01 25.02 25.76 415,737 +1.35(+5.53%)
Oct 26, 2011 24.23 24.48 23.92 24.41 291,500 +0.46(+1.92%)
Oct 25, 2011 24.07 24.16 23.81 23.95 526,911 -0.63(-2.56%)
Oct 24, 2011 23.82 24.86 23.77 24.58 319,184 +0.85(+3.57%)
Oct 21, 2011 23.35 23.79 23.34 23.73 474,969 +0.60(+2.58%)
Oct 20, 2011 23.14 23.33 22.78 23.14 335,599 -0.60(-2.52%)
Oct 19, 2011 24.03 24.03 23.68 23.73 203,719 +0.00(+0.00%)
Oct 18, 2011 23.15 23.86 22.88 23.73 260,704 +0.58(+2.51%)
Oct 17, 2011 23.64 23.71 23.15 23.15 257,174 -0.69(-2.88%)
Oct 14, 2011 23.79 23.93 23.60 23.84 284,265 +0.25(+1.06%)
Oct 13, 2011 23.28 23.67 23.06 23.59 367,382 +0.11(+0.48%)
Oct 12, 2011 23.18 23.72 23.08 23.47 449,337 +1.26(+5.67%)
Oct 11, 2011 21.82 22.30 21.82 22.21 222,916 +0.24(+1.10%)
Oct 10, 2011 21.71 22.04 21.59 21.97 178,891 +0.77(+3.62%)
Oct 07, 2011 21.50 21.50 20.99 21.20 381,896 -0.44(-2.02%)
Oct 06, 2011 21.29 21.65 21.18 21.64 279,297 +0.95(+4.57%)
Oct 05, 2011 19.86 20.76 19.82 20.70 324,247 +0.81(+4.06%)
Oct 04, 2011 19.28 19.98 19.00 19.89 515,320 +0.54(+2.80%)
Oct 03, 2011 20.25 20.49 19.33 19.35 348,091 -1.53(-7.31%)
Sep 30, 2011 22.00 22.11 20.80 20.87 262,703 -1.24(-5.59%)
Sep 29, 2011 22.15 22.29 21.80 22.11 255,082 +0.61(+2.82%)
Sep 28, 2011 21.88 22.09 21.41 21.50 864,537 -0.37(-1.70%)
Sep 27, 2011 21.64 22.34 21.55 21.87 372,358 +1.25(+6.07%)
Sep 26, 2011 19.92 20.68 19.52 20.62 350,144 +0.36(+1.75%)
Sep 23, 2011 19.69 20.74 19.69 20.27 1,748,088 +1.24(+6.49%)
Sep 22, 2011 20.32 20.32 18.83 19.03 784,370 -2.58(-11.96%)
Sep 21, 2011 22.80 22.80 21.59 21.62 538,577 -1.43(-6.20%)
Sep 20, 2011 23.45 23.71 23.02 23.05 354,771 -0.29(-1.25%)
Sep 19, 2011 23.64 23.64 23.23 23.34 254,963 -1.31(-5.31%)
Sep 16, 2011 24.68 24.68 24.39 24.65 254,152 +0.54(+2.25%)
Sep 15, 2011 24.35 24.44 23.84 24.10 339,038 +0.03(+0.13%)
Sep 14, 2011 24.61 24.61 23.90 24.07 668,573 -1.32(-5.22%)
Sep 13, 2011 25.10 25.49 25.10 25.40 256,945 -0.27(-1.07%)
Sep 12, 2011 25.54 25.89 25.24 25.67 144,196 -0.36(-1.37%)
Sep 09, 2011 26.14 26.21 25.61 26.03 163,722 -0.23(-0.89%)
Sep 08, 2011 26.56 26.68 26.20 26.26 292,783 -0.63(-2.34%)
Sep 07, 2011 26.58 27.00 26.58 26.89 240,843 +0.81(+3.10%)
Sep 06, 2011 25.63 26.28 25.40 26.08 570,169 -0.23(-0.86%)
Sep 02, 2011 26.21 26.43 25.87 26.31 886,456 -0.10(-0.37%)
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.