Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.32 -0.06 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.18 22.38 22.10 22.32 1,081,345 -0.19(-0.86%)
Feb 25, 2022 22.19 22.54 22.34 22.51 1,471,795 +0.50(+2.25%)
Feb 24, 2022 21.52 22.01 21.43 22.01 1,395,242 -0.10(-0.46%)
Feb 23, 2022 22.21 22.24 22.09 22.11 762,813 +0.12(+0.54%)
Feb 22, 2022 21.96 22.06 21.92 21.99 1,441,039 -0.02(-0.08%)
Feb 18, 2022 22.01 0 +0.12(+0.54%)
Feb 17, 2022 22.02 22.06 21.86 21.89 672,748 -0.39(-1.73%)
Feb 16, 2022 22.21 22.34 22.10 22.28 842,060 +0.00(+0.00%)
Feb 15, 2022 22.08 22.31 22.08 22.28 1,464,209 +0.50(+2.27%)
Feb 14, 2022 21.70 21.83 21.62 21.78 1,225,868 -0.01(-0.04%)
Feb 11, 2022 21.92 22.00 21.75 21.79 605,532 -0.06(-0.29%)
Feb 10, 2022 21.76 21.99 21.71 21.86 997,548 -0.09(-0.42%)
Feb 09, 2022 21.94 21.95 21.88 21.95 657,789 +0.18(+0.84%)
Feb 08, 2022 21.65 21.82 21.59 21.77 1,029,032 +0.05(+0.25%)
Feb 07, 2022 21.54 21.75 21.53 21.71 1,034,982 +0.46(+2.16%)
Feb 04, 2022 21.18 21.32 21.13 21.25 671,969 +0.02(+0.09%)
Feb 03, 2022 21.14 21.26 21.23 462,052 +0.00(+0.00%)
Feb 02, 2022 21.31 21.31 21.19 21.23 617,258 -0.04(-0.17%)
Feb 01, 2022 21.35 21.35 21.17 21.27 469,404 +0.01(+0.04%)
Jan 31, 2022 21.10 21.29 21.26 491,294 -0.02(-0.09%)
Jan 28, 2022 21.29 21.29 21.09 21.28 465,047 +0.11(+0.52%)
Jan 27, 2022 21.26 21.37 21.17 21.17 619,800 +0.19(+0.92%)
Jan 26, 2022 21.33 21.50 20.96 20.98 1,015,319 -0.25(-1.17%)
Jan 25, 2022 21.19 21.24 20.98 21.22 732,883 -0.08(-0.39%)
Jan 24, 2022 21.32 21.32 20.96 21.31 689,687 -0.23(-1.06%)
Jan 21, 2022 21.63 21.71 21.54 21.54 911,368 +0.22(+1.03%)
Jan 20, 2022 21.39 21.50 21.28 21.32 497,312 +0.15(+0.69%)
Jan 19, 2022 21.16 21.27 21.15 21.17 398,570 +0.05(+0.22%)
Jan 18, 2022 21.30 21.34 21.12 21.12 624,103 -0.58(-2.66%)
Jan 14, 2022 21.70 0 +0.19(+0.90%)
Jan 13, 2022 21.64 21.68 21.51 21.51 487,138 -0.06(-0.30%)
Jan 12, 2022 21.49 21.60 21.46 21.57 401,773 +0.06(+0.30%)
Jan 11, 2022 21.33 21.54 21.30 21.51 612,504 +0.15(+0.69%)
Jan 10, 2022 21.36 21.39 21.29 21.36 512,550 -0.05(-0.26%)
Jan 07, 2022 21.41 21.45 21.30 21.42 446,867 +0.28(+1.30%)
Jan 06, 2022 21.08 21.21 21.04 21.14 401,621 +0.17(+0.79%)
Jan 05, 2022 21.16 21.19 20.95 20.98 857,967 -0.34(-1.59%)
Jan 04, 2022 21.33 21.40 21.28 21.32 536,767 +0.04(+0.17%)
Jan 03, 2022 21.29 21.34 21.19 21.28 551,140 +0.21(+1.00%)
Dec 31, 2021 21.14 21.26 21.07 21.07 201,432 -0.04(-0.17%)
Dec 30, 2021 21.25 21.25 21.11 21.11 365,760 -0.13(-0.60%)
Dec 29, 2021 21.22 21.26 21.16 21.23 334,447 -0.06(-0.30%)
Dec 28, 2021 21.31 21.33 21.27 21.30 436,781 +0.02(+0.09%)
Dec 27, 2021 21.19 21.29 21.14 21.28 520,560 +0.21(+1.00%)
Dec 23, 2021 21.20 21.20 21.04 21.07 602,156 -0.07(-0.35%)
Dec 22, 2021 21.08 21.16 21.00 21.14 860,958 -0.04(-0.17%)
Dec 21, 2021 21.10 21.20 21.07 21.18 735,228 +0.35(+1.67%)
Dec 20, 2021 20.87 20.90 20.78 20.83 602,507 -0.07(-0.35%)
Dec 17, 2021 21.03 21.14 20.90 20.90 778,672 -0.17(-0.78%)
Dec 16, 2021 21.09 21.11 20.97 21.07 711,071 -0.12(-0.56%)
Dec 15, 2021 21.11 21.22 21.02 21.19 586,024 +0.08(+0.39%)
Dec 14, 2021 21.12 21.22 21.02 21.11 681,265 -0.07(-0.35%)
Dec 13, 2021 21.34 21.34 21.15 21.18 643,762 -0.22(-1.02%)
Dec 10, 2021 21.42 21.48 21.39 21.40 452,475 -0.05(-0.21%)
Dec 09, 2021 21.48 21.48 21.38 21.44 347,087 -0.09(-0.42%)
Dec 08, 2021 21.50 21.58 21.47 21.53 609,541 -0.11(-0.51%)
Dec 07, 2021 21.48 21.68 21.48 21.64 471,113 +0.38(+1.80%)
Dec 06, 2021 21.07 21.27 21.06 21.26 626,538 +0.24(+1.13%)
Dec 03, 2021 21.20 21.20 20.90 21.02 960,309 -0.26(-1.24%)
Dec 02, 2021 21.23 21.47 21.23 21.29 985,596 +0.30(+1.43%)
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.