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 30, 2023 20.81 20.87 20.69 20.86 688,729 +0.07(+0.32%)
Nov 29, 2023 20.88 20.90 20.79 20.79 348,020 -0.16(-0.78%)
Nov 28, 2023 20.87 21.01 20.82 20.95 1,046,579 +0.14(+0.69%)
Nov 27, 2023 20.76 20.82 20.73 20.81 397,226 +0.10(+0.46%)
Nov 24, 2023 20.66 20.74 20.49 20.71 137,145 +0.32(+1.55%)
Nov 22, 2023 20.45 20.45 20.35 20.40 363,450 -0.14(-0.70%)
Nov 21, 2023 20.58 20.60 20.51 20.54 624,501 -0.30(-1.43%)
Nov 20, 2023 20.75 20.85 20.68 20.84 283,421 +0.10(+0.46%)
Nov 17, 2023 20.77 20.77 20.70 20.74 279,644 +0.03(+0.14%)
Nov 16, 2023 20.64 20.72 20.59 20.71 453,396 -0.02(-0.09%)
Nov 15, 2023 20.75 20.81 20.70 20.73 359,557 +0.05(+0.23%)
Nov 14, 2023 20.48 20.71 20.42 20.68 656,206 +0.58(+2.91%)
Nov 13, 2023 20.04 20.13 20.04 20.10 217,188 -0.01(-0.05%)
Nov 10, 2023 20.09 20.11 20.02 20.11 427,941 -0.07(-0.33%)
Nov 09, 2023 20.38 20.38 20.16 20.18 245,124 -0.10(-0.47%)
Nov 08, 2023 20.29 20.29 20.22 20.27 246,088 -0.19(-0.94%)
Nov 07, 2023 20.40 20.47 20.33 20.46 511,027 -0.17(-0.84%)
Nov 06, 2023 20.64 20.79 20.63 20.64 415,235 +0.18(+0.89%)
Nov 03, 2023 20.26 20.49 20.24 20.45 588,176 +0.60(+3.04%)
Nov 02, 2023 19.79 19.87 19.74 19.85 351,319 +0.56(+2.88%)
Nov 01, 2023 19.35 19.35 19.13 19.29 490,208 -0.21(-1.08%)
Oct 31, 2023 19.62 19.62 19.42 19.50 678,778 -0.09(-0.44%)
Oct 30, 2023 19.64 19.65 19.51 19.59 502,308 +0.07(+0.34%)
Oct 27, 2023 19.70 19.70 19.48 19.52 479,229 -0.01(-0.05%)
Oct 26, 2023 19.63 19.63 19.50 19.53 296,827 -0.51(-2.54%)
Oct 25, 2023 20.13 20.21 20.04 20.04 397,791 -0.06(-0.29%)
Oct 24, 2023 20.08 20.17 20.06 20.10 583,978 +0.30(+1.50%)
Oct 23, 2023 19.91 19.91 19.70 19.80 567,346 -0.26(-1.29%)
Oct 20, 2023 20.09 20.12 20.02 20.06 692,302 +0.08(+0.38%)
Oct 19, 2023 20.16 20.22 19.96 19.98 1,231,932 -0.46(-2.25%)
Oct 18, 2023 20.56 20.56 20.42 20.44 503,881 -0.28(-1.34%)
Oct 17, 2023 20.67 20.77 20.65 20.72 364,508 -0.15(-0.73%)
Oct 16, 2023 20.86 20.88 20.80 20.88 371,610 +0.04(+0.18%)
Oct 13, 2023 20.90 20.90 20.78 20.84 254,430 +0.01(+0.05%)
Oct 12, 2023 21.00 21.00 20.78 20.83 279,344 -0.18(-0.87%)
Oct 11, 2023 21.08 21.11 20.97 21.01 1,256,442 +0.01(+0.05%)
Oct 10, 2023 20.95 21.04 20.93 21.00 381,889 +0.06(+0.28%)
Oct 09, 2023 20.93 20.94 20.84 20.94 453,309 -0.14(-0.68%)
Oct 06, 2023 20.96 21.11 20.88 21.09 333,302 +0.08(+0.37%)
Oct 05, 2023 21.04 21.06 20.96 21.01 713,411 -0.09(-0.41%)
Oct 04, 2023 21.15 21.18 21.04 21.10 320,689 -0.15(-0.72%)
Oct 03, 2023 21.34 21.36 21.23 21.25 401,181 -0.10(-0.45%)
Oct 02, 2023 21.42 21.42 21.29 21.34 270,164 -0.01(-0.04%)
Sep 29, 2023 21.49 21.49 21.31 21.35 378,175 -0.07(-0.31%)
Sep 28, 2023 21.33 21.42 21.28 21.42 487,154 +0.08(+0.36%)
Sep 27, 2023 21.35 21.40 21.27 21.34 407,030 -0.03(-0.13%)
Sep 26, 2023 21.50 21.71 21.34 21.37 988,570 -0.50(-2.28%)
Sep 25, 2023 21.85 21.89 21.84 21.87 212,589 -0.12(-0.52%)
Sep 22, 2023 22.00 22.05 21.96 21.99 282,422 +0.16(+0.75%)
Sep 21, 2023 21.85 21.90 21.82 21.82 346,058 -0.17(-0.78%)
Sep 20, 2023 22.13 22.21 21.99 22.00 416,339 +0.09(+0.39%)
Sep 19, 2023 21.88 21.93 21.86 21.91 230,736 +0.14(+0.66%)
Sep 18, 2023 21.77 21.79 21.69 21.77 404,888 -0.07(-0.31%)
Sep 15, 2023 21.87 21.87 21.77 21.83 1,868,792 +0.03(+0.13%)
Sep 14, 2023 21.86 21.91 21.77 21.81 344,650 -0.01(-0.04%)
Sep 13, 2023 21.85 21.87 21.81 21.81 746,527 -0.06(-0.26%)
Sep 12, 2023 21.89 21.96 21.83 21.87 948,639 -0.13(-0.61%)
Sep 11, 2023 21.95 22.03 21.94 22.01 342,497 +0.22(+1.01%)
Sep 08, 2023 21.81 21.83 21.76 21.79 1,698,611 -0.12(-0.57%)
Sep 07, 2023 21.89 21.96 21.86 21.91 335,601 -0.23(-1.04%)
Sep 06, 2023 22.16 22.25 22.12 22.14 786,938 -0.06(-0.26%)
Sep 05, 2023 22.28 22.34 22.18 22.20 255,474 -0.07(-0.30%)
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.