Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.38 +0.11 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.69 28.78 28.37 28.74 425,249 +0.18(+0.62%)
Apr 29, 2013 28.45 28.59 28.30 28.56 726,619 +0.57(+2.05%)
Apr 26, 2013 28.12 28.40 27.94 27.99 376,678 -0.41(-1.45%)
Apr 25, 2013 28.23 28.46 28.21 28.40 958,544 -0.20(-0.71%)
Apr 24, 2013 28.27 28.67 28.27 28.60 701,301 +0.04(+0.14%)
Apr 23, 2013 28.34 28.64 28.15 28.56 514,451 +0.21(+0.74%)
Apr 22, 2013 28.24 28.38 28.06 28.35 595,853 +0.17(+0.60%)
Apr 19, 2013 28.22 28.25 28.08 28.18 301,232 +0.11(+0.37%)
Apr 18, 2013 28.18 28.26 27.98 28.08 377,451 +0.10(+0.35%)
Apr 17, 2013 27.98 28.15 27.83 27.98 308,042 -0.02(-0.09%)
Apr 16, 2013 28.03 28.04 27.74 28.00 415,281 +0.94(+3.46%)
Apr 15, 2013 27.38 27.45 27.04 27.07 729,128 -0.48(-1.76%)
Apr 12, 2013 27.78 27.79 27.37 27.55 652,252 -0.23(-0.81%)
Apr 11, 2013 27.62 27.87 27.61 27.78 529,498 +0.11(+0.41%)
Apr 10, 2013 27.54 27.77 27.49 27.66 442,530 +0.02(+0.06%)
Apr 09, 2013 27.56 27.82 27.34 27.65 463,724 +0.24(+0.88%)
Apr 08, 2013 27.29 27.45 27.20 27.41 262,029 -0.12(-0.44%)
Apr 05, 2013 27.08 27.56 27.08 27.53 573,493 -0.01(-0.03%)
Apr 04, 2013 27.47 27.61 27.37 27.54 357,083 -0.26(-0.93%)
Apr 03, 2013 27.99 28.17 27.74 27.79 452,266 -0.15(-0.55%)
Apr 02, 2013 27.91 28.08 27.91 27.95 782,412 +0.15(+0.52%)
Apr 01, 2013 28.03 28.04 27.77 27.80 346,779 -0.35(-1.23%)
Mar 28, 2013 27.96 28.19 27.96 28.15 541,522 +0.19(+0.66%)
Mar 27, 2013 27.81 28.05 27.75 27.96 480,168 +0.40(+1.44%)
Mar 26, 2013 27.41 27.59 27.36 27.57 311,251 +0.80(+2.99%)
Mar 25, 2013 26.99 27.03 26.69 26.77 397,522 -0.06(-0.21%)
Mar 22, 2013 26.89 26.89 26.61 26.82 663,204 -0.29(-1.07%)
Mar 21, 2013 27.27 27.29 27.07 27.11 842,544 -0.51(-1.84%)
Mar 20, 2013 27.52 27.68 27.48 27.62 422,302 +0.35(+1.27%)
Mar 19, 2013 27.49 27.49 27.11 27.28 494,800 +0.01(+0.03%)
Mar 18, 2013 27.23 27.37 27.11 27.27 538,886 -0.15(-0.53%)
Mar 15, 2013 27.40 27.58 27.32 27.41 366,132 +0.16(+0.59%)
Mar 14, 2013 27.28 27.37 27.16 27.25 259,134 -0.22(-0.79%)
Mar 13, 2013 27.72 27.72 27.43 27.47 275,773 -0.21(-0.76%)
Mar 12, 2013 27.83 27.83 27.66 27.68 534,805 -0.24(-0.87%)
Mar 11, 2013 27.96 27.99 27.79 27.92 453,154 -0.25(-0.89%)
Mar 08, 2013 27.96 28.21 27.95 28.17 642,277 +0.33(+1.19%)
Mar 07, 2013 27.85 27.91 27.79 27.84 607,725 +0.06(+0.23%)
Mar 06, 2013 27.75 27.83 27.69 27.78 841,057 +0.35(+1.27%)
Mar 05, 2013 27.28 27.54 27.28 27.43 477,909 +0.09(+0.33%)
Mar 04, 2013 27.37 27.41 27.16 27.34 560,091 -0.42(-1.51%)
Mar 01, 2013 27.79 27.79 27.48 27.76 722,589 +0.20(+0.73%)
Feb 28, 2013 27.54 27.67 27.52 27.56 498,668 +0.24(+0.89%)
Feb 27, 2013 27.00 27.34 26.99 27.32 321,118 +0.77(+2.89%)
Feb 26, 2013 26.53 26.56 26.27 26.55 377,500 +0.27(+1.05%)
Feb 22, 2013 26.27 26.29 26.12 26.27 824,559 +0.31(+1.18%)
Feb 21, 2013 26.04 26.19 25.79 25.97 789,014 -0.14(-0.53%)
Feb 20, 2013 26.35 26.41 26.11 26.11 495,154 -0.24(-0.92%)
Feb 19, 2013 26.33 26.38 26.19 26.35 352,808 -0.02(-0.06%)
Feb 15, 2013 26.34 26.43 26.30 26.36 419,053 +0.09(+0.34%)
Feb 14, 2013 26.18 26.29 25.98 26.27 374,805 +0.11(+0.40%)
Feb 13, 2013 26.33 26.33 26.15 26.17 344,236 +0.01(+0.03%)
Feb 12, 2013 25.86 26.20 25.86 26.16 371,407 +0.35(+1.35%)
Feb 11, 2013 25.64 25.82 25.56 25.81 410,663 +0.18(+0.69%)
Feb 08, 2013 25.41 25.64 25.35 25.64 413,914 +0.34(+1.34%)
Feb 07, 2013 25.18 25.47 25.15 25.30 207,186 -0.02(-0.10%)
Feb 06, 2013 25.29 25.34 25.21 25.32 717,252 +0.23(+0.93%)
Feb 04, 2013 25.37 25.38 25.00 25.09 338,191 -0.33(-1.30%)
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.