Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.38 +0.11 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.08 25.09 24.89 24.99 96,057 -0.17(-0.67%)
Apr 27, 2012 25.18 25.21 24.97 25.16 90,135 +0.01(+0.03%)
Apr 26, 2012 24.97 25.19 24.97 25.15 65,097 +0.20(+0.81%)
Apr 25, 2012 25.01 25.01 24.83 24.95 117,380 +0.00(+0.00%)
Apr 24, 2012 24.97 25.01 24.85 24.95 128,439 +0.02(+0.06%)
Apr 23, 2012 24.88 24.94 24.72 24.93 105,694 -0.28(-1.12%)
Apr 20, 2012 25.18 25.41 25.18 25.22 162,599 +0.32(+1.27%)
Apr 19, 2012 25.05 25.11 24.77 24.90 128,296 -0.17(-0.68%)
Apr 18, 2012 25.10 25.18 25.01 25.07 47,702 -0.15(-0.61%)
Apr 17, 2012 25.06 25.28 24.99 25.22 121,256 +0.40(+1.63%)
Apr 16, 2012 25.05 25.15 24.73 24.82 94,925 -0.09(-0.36%)
Apr 13, 2012 25.20 25.25 24.85 24.91 182,504 -0.38(-1.50%)
Apr 12, 2012 24.92 25.32 24.76 25.29 176,463 +0.55(+2.22%)
Apr 11, 2012 24.83 24.83 24.68 24.74 79,567 +0.19(+0.76%)
Apr 10, 2012 24.93 24.98 24.51 24.55 204,392 -0.59(-2.35%)
Apr 09, 2012 25.11 25.17 25.01 25.14 64,792 -0.24(-0.95%)
Apr 05, 2012 25.17 25.45 25.16 25.39 151,477 +0.30(+1.19%)
Apr 04, 2012 25.10 25.14 24.85 25.09 196,163 -0.61(-2.36%)
Apr 03, 2012 25.75 25.90 25.60 25.69 354,748 +0.06(+0.25%)
Apr 02, 2012 25.26 25.68 25.18 25.63 283,442 +0.63(+2.52%)
Mar 30, 2012 24.92 25.01 24.80 25.00 150,466 +0.38(+1.54%)
Mar 29, 2012 24.53 24.68 24.35 24.62 217,560 +0.15(+0.59%)
Mar 28, 2012 24.72 24.72 24.38 24.47 309,429 -0.04(-0.16%)
Mar 27, 2012 24.64 24.64 24.50 24.51 275,046 -0.18(-0.72%)
Mar 26, 2012 24.46 24.70 24.45 24.69 143,349 +0.30(+1.23%)
Mar 23, 2012 24.38 24.43 24.22 24.39 198,621 +0.26(+1.07%)
Mar 22, 2012 24.32 24.34 24.02 24.13 292,042 -0.24(-0.99%)
Mar 21, 2012 24.30 24.45 24.22 24.38 186,141 +0.23(+0.94%)
Mar 20, 2012 24.35 24.35 24.11 24.15 269,884 -0.44(-1.81%)
Mar 19, 2012 24.41 24.73 24.41 24.59 238,295 +0.06(+0.23%)
Mar 16, 2012 24.56 24.61 24.50 24.54 94,184 -0.06(-0.26%)
Mar 15, 2012 24.53 24.68 24.44 24.60 243,967 +0.05(+0.20%)
Mar 14, 2012 24.45 24.63 24.44 24.55 776,601 +0.10(+0.40%)
Mar 13, 2012 24.05 24.47 24.03 24.46 247,519 +0.48(+2.02%)
Mar 12, 2012 23.90 24.03 23.84 23.97 182,792 -0.14(-0.57%)
Mar 09, 2012 24.13 24.23 24.05 24.11 305,345 +0.03(+0.13%)
Mar 08, 2012 24.13 24.21 23.92 24.08 236,284 +0.32(+1.33%)
Mar 07, 2012 23.78 23.81 23.63 23.76 265,786 +0.23(+0.96%)
Mar 06, 2012 23.70 23.80 23.41 23.54 610,719 -0.51(-2.12%)
Mar 05, 2012 24.17 24.23 24.00 24.04 387,772 -0.14(-0.57%)
Mar 02, 2012 24.29 24.34 24.14 24.18 1,069,009 +0.16(+0.67%)
Mar 01, 2012 24.22 24.23 23.98 24.02 1,225,052 -0.11(-0.47%)
Feb 29, 2012 24.24 24.53 24.13 24.13 282,602 +0.40(+1.70%)
Feb 28, 2012 23.62 23.77 23.52 23.73 365,679 +0.44(+1.91%)
Feb 27, 2012 23.27 23.34 23.08 23.29 265,912 -0.20(-0.86%)
Feb 24, 2012 23.71 23.71 23.45 23.49 432,220 -0.73(-3.00%)
Feb 23, 2012 24.32 24.32 24.09 24.21 771,946 -0.23(-0.96%)
Feb 22, 2012 24.42 24.48 24.35 24.45 572,947 +0.00(+0.00%)
Feb 21, 2012 24.71 24.75 24.45 24.45 678,159 -0.19(-0.75%)
Feb 17, 2012 24.49 24.76 24.49 24.63 209,702 +0.36(+1.46%)
Feb 16, 2012 24.13 24.30 23.98 24.28 647,823 +0.19(+0.81%)
Feb 15, 2012 24.36 24.44 24.08 24.09 685,496 -0.24(-1.00%)
Feb 14, 2012 24.43 24.47 24.21 24.33 290,767 -0.04(-0.17%)
Feb 13, 2012 24.67 24.67 24.35 24.37 422,019 +0.36(+1.51%)
Feb 10, 2012 24.21 24.30 23.97 24.00 252,140 -0.82(-3.32%)
Feb 09, 2012 24.88 24.88 24.68 24.83 224,177 -0.17(-0.68%)
Feb 08, 2012 24.90 25.05 24.84 25.00 171,892 +0.30(+1.21%)
Feb 07, 2012 24.68 24.71 24.48 24.70 157,724 -0.25(-1.00%)
Feb 06, 2012 25.04 25.04 24.81 24.95 299,459 -0.54(-2.12%)
Feb 03, 2012 25.45 25.56 25.35 25.49 238,121 +0.24(+0.96%)
Feb 02, 2012 25.29 25.37 25.22 25.25 291,445 +0.23(+0.94%)
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.