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 25.07 25.09 24.89 24.98 96,077 -0.17(-0.67%)
Apr 27, 2012 25.17 25.20 24.97 25.15 90,153 +0.01(+0.03%)
Apr 26, 2012 24.97 25.18 24.97 25.15 65,111 +0.20(+0.81%)
Apr 25, 2012 25.00 25.00 24.82 24.94 117,404 +0.00(+0.00%)
Apr 24, 2012 24.96 25.01 24.85 24.94 128,465 +0.02(+0.06%)
Apr 23, 2012 24.87 24.94 24.72 24.93 105,716 -0.28(-1.12%)
Apr 20, 2012 25.17 25.40 25.17 25.21 162,633 +0.31(+1.27%)
Apr 19, 2012 25.04 25.11 24.77 24.90 128,323 -0.17(-0.68%)
Apr 18, 2012 25.10 25.17 25.01 25.07 47,711 -0.15(-0.61%)
Apr 17, 2012 25.06 25.28 24.98 25.22 121,282 +0.40(+1.63%)
Apr 16, 2012 25.05 25.15 24.73 24.82 94,944 -0.09(-0.36%)
Apr 13, 2012 25.19 25.24 24.85 24.90 182,541 -0.38(-1.50%)
Apr 12, 2012 24.91 25.32 24.75 25.28 176,499 +0.55(+2.22%)
Apr 11, 2012 24.82 24.82 24.68 24.73 79,584 +0.19(+0.76%)
Apr 10, 2012 24.92 24.98 24.50 24.55 204,435 -0.59(-2.35%)
Apr 09, 2012 25.11 25.17 25.00 25.14 64,805 -0.24(-0.96%)
Apr 05, 2012 25.16 25.45 25.15 25.38 151,509 +0.30(+1.19%)
Apr 04, 2012 25.10 25.13 24.85 25.08 196,204 -0.61(-2.36%)
Apr 03, 2012 25.74 25.90 25.59 25.69 354,821 +0.06(+0.25%)
Apr 02, 2012 25.25 25.67 25.17 25.62 283,500 +0.63(+2.52%)
Mar 30, 2012 24.91 25.00 24.79 24.99 150,497 +0.38(+1.54%)
Mar 29, 2012 24.52 24.68 24.35 24.61 217,605 +0.15(+0.59%)
Mar 28, 2012 24.72 24.72 24.37 24.47 309,493 -0.04(-0.16%)
Mar 27, 2012 24.64 24.64 24.49 24.51 275,103 -0.18(-0.72%)
Mar 26, 2012 24.46 24.69 24.45 24.69 143,379 +0.30(+1.23%)
Mar 23, 2012 24.38 24.43 24.22 24.39 198,662 +0.26(+1.07%)
Mar 22, 2012 24.31 24.33 24.02 24.13 292,103 -0.24(-0.99%)
Mar 21, 2012 24.29 24.44 24.22 24.37 186,180 +0.23(+0.94%)
Mar 20, 2012 24.35 24.35 24.10 24.14 269,940 -0.44(-1.81%)
Mar 19, 2012 24.40 24.73 24.40 24.59 238,345 +0.06(+0.23%)
Mar 16, 2012 24.56 24.61 24.49 24.53 94,204 -0.06(-0.26%)
Mar 15, 2012 24.52 24.68 24.44 24.60 244,017 +0.05(+0.20%)
Mar 14, 2012 24.44 24.62 24.43 24.55 776,761 +0.10(+0.40%)
Mar 13, 2012 24.05 24.47 24.02 24.45 247,570 +0.48(+2.02%)
Mar 12, 2012 23.89 24.02 23.84 23.97 182,830 -0.14(-0.57%)
Mar 09, 2012 24.12 24.23 24.05 24.10 305,408 +0.03(+0.13%)
Mar 08, 2012 24.13 24.20 23.92 24.07 236,333 +0.31(+1.33%)
Mar 07, 2012 23.77 23.81 23.63 23.76 265,841 +0.23(+0.96%)
Mar 06, 2012 23.69 23.80 23.40 23.53 610,845 -0.51(-2.12%)
Mar 05, 2012 24.17 24.23 24.00 24.04 387,852 -0.14(-0.57%)
Mar 02, 2012 24.28 24.34 24.14 24.18 1,069,230 +0.16(+0.67%)
Mar 01, 2012 24.22 24.23 23.98 24.02 1,225,304 -0.11(-0.47%)
Feb 29, 2012 24.23 24.52 24.13 24.13 282,661 +0.40(+1.70%)
Feb 28, 2012 23.62 23.77 23.51 23.72 365,754 +0.44(+1.91%)
Feb 27, 2012 23.26 23.34 23.08 23.28 265,967 -0.20(-0.86%)
Feb 24, 2012 23.70 23.70 23.45 23.48 432,309 -0.73(-3.00%)
Feb 23, 2012 24.31 24.31 24.09 24.21 772,106 -0.23(-0.96%)
Feb 22, 2012 24.42 24.48 24.35 24.44 573,065 +0.00(+0.00%)
Feb 21, 2012 24.70 24.74 24.44 24.44 678,299 -0.19(-0.75%)
Feb 17, 2012 24.48 24.75 24.48 24.63 209,745 +0.36(+1.46%)
Feb 16, 2012 24.12 24.29 23.98 24.27 647,956 +0.19(+0.81%)
Feb 15, 2012 24.35 24.44 24.07 24.08 685,637 -0.24(-1.00%)
Feb 14, 2012 24.43 24.47 24.20 24.32 290,828 -0.04(-0.17%)
Feb 13, 2012 24.66 24.66 24.35 24.36 422,106 +0.36(+1.51%)
Feb 10, 2012 24.21 24.29 23.97 24.00 252,192 -0.82(-3.32%)
Feb 09, 2012 24.87 24.87 24.68 24.82 224,223 -0.17(-0.68%)
Feb 08, 2012 24.90 25.04 24.83 24.99 171,927 +0.30(+1.21%)
Feb 07, 2012 24.68 24.70 24.48 24.69 157,756 -0.25(-1.00%)
Feb 06, 2012 25.03 25.03 24.81 24.94 299,520 -0.54(-2.12%)
Feb 03, 2012 25.45 25.56 25.35 25.49 238,170 +0.24(+0.96%)
Feb 02, 2012 25.28 25.36 25.22 25.24 291,505 +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.