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 (%)
Apr 28, 2023 23.19 23.29 23.17 23.26 463,118 +0.04(+0.16%)
Apr 27, 2023 23.10 23.25 23.04 23.22 486,367 +0.42(+1.86%)
Apr 26, 2023 22.88 22.92 22.62 22.80 2,126,998 +0.51(+2.28%)
Apr 25, 2023 22.35 22.35 22.24 22.29 727,655 -0.08(-0.38%)
Apr 24, 2023 22.30 22.39 22.29 22.37 154,862 +0.01(+0.04%)
Apr 21, 2023 22.39 22.41 22.29 22.36 259,753 -0.08(-0.33%)
Apr 20, 2023 22.33 22.47 22.28 22.44 701,229 +0.11(+0.50%)
Apr 19, 2023 22.34 22.39 22.29 22.33 490,946 -0.21(-0.92%)
Apr 18, 2023 22.55 22.56 22.44 22.53 629,603 +0.11(+0.50%)
Apr 17, 2023 22.61 22.61 22.31 22.42 457,344 -0.31(-1.36%)
Apr 14, 2023 22.75 22.84 22.63 22.73 217,366 -0.05(-0.21%)
Apr 13, 2023 22.61 22.81 22.61 22.78 536,676 +0.41(+1.85%)
Apr 12, 2023 22.48 22.52 22.35 22.36 397,734 +0.09(+0.42%)
Apr 11, 2023 22.20 22.31 22.20 22.27 372,982 +0.20(+0.89%)
Apr 10, 2023 22.00 22.07 21.96 22.07 393,476 -0.12(-0.55%)
Apr 06, 2023 22.03 22.21 22.03 22.20 360,223 +0.17(+0.77%)
Apr 05, 2023 22.12 22.12 21.99 22.03 308,126 -0.17(-0.76%)
Apr 04, 2023 22.20 22.28 22.17 22.20 297,774 -0.12(-0.55%)
Apr 03, 2023 22.20 22.32 22.13 22.32 333,616 +0.21(+0.94%)
Mar 31, 2023 22.08 22.17 22.06 22.11 198,418 +0.02(+0.08%)
Mar 30, 2023 22.11 22.11 22.03 22.09 508,846 -0.11(-0.51%)
Mar 29, 2023 22.08 22.23 22.04 22.20 1,139,736 +0.40(+1.85%)
Mar 28, 2023 21.72 21.84 21.72 21.80 570,706 +0.23(+1.05%)
Mar 27, 2023 21.44 21.60 21.44 21.57 580,683 +0.07(+0.31%)
Mar 24, 2023 21.36 21.51 21.36 21.51 555,766 +0.29(+1.37%)
Mar 23, 2023 21.32 21.46 21.22 21.22 324,826 +0.12(+0.58%)
Mar 22, 2023 21.07 21.28 21.04 21.10 428,133 +0.08(+0.36%)
Mar 21, 2023 20.98 21.08 20.94 21.02 227,106 +0.30(+1.45%)
Mar 20, 2023 20.69 20.79 20.68 20.72 483,174 +0.05(+0.23%)
Mar 17, 2023 20.65 20.79 20.64 20.67 2,348,337 +0.23(+1.10%)
Mar 16, 2023 20.21 20.48 20.11 20.45 1,527,945 +0.15(+0.74%)
Mar 15, 2023 20.20 20.30 20.13 20.30 678,991 -0.34(-1.64%)
Mar 14, 2023 20.72 20.72 20.59 20.64 552,956 -0.17(-0.81%)
Mar 13, 2023 20.81 20.90 20.75 20.80 598,526 +0.03(+0.14%)
Mar 10, 2023 20.82 20.91 20.77 20.78 673,972 -0.08(-0.41%)
Mar 09, 2023 20.95 21.03 20.82 20.86 295,870 -0.03(-0.13%)
Mar 08, 2023 20.95 20.96 20.89 20.89 255,604 +0.11(+0.54%)
Mar 07, 2023 20.98 20.98 20.75 20.78 800,034 -0.29(-1.38%)
Mar 06, 2023 21.15 21.26 21.05 21.07 1,435,684 -0.18(-0.84%)
Mar 03, 2023 21.24 21.28 21.15 21.25 895,331 -0.20(-0.92%)
Mar 02, 2023 21.31 21.45 21.31 21.44 351,003 +0.02(+0.09%)
Mar 01, 2023 21.45 21.53 21.39 21.42 433,271 -0.10(-0.48%)
Feb 28, 2023 21.58 21.58 21.49 21.53 295,597 -0.13(-0.61%)
Feb 27, 2023 21.58 21.68 21.54 21.66 565,880 +0.16(+0.74%)
Feb 24, 2023 21.54 21.54 21.43 21.50 736,409 -0.11(-0.52%)
Feb 23, 2023 21.62 21.68 21.50 21.61 531,813 +0.09(+0.44%)
Feb 22, 2023 21.61 21.62 21.49 21.52 358,123 -0.16(-0.74%)
Feb 21, 2023 21.76 21.79 21.65 21.68 683,210 -0.10(-0.47%)
Feb 17, 2023 21.83 21.83 21.72 21.78 373,032 -0.10(-0.47%)
Feb 16, 2023 21.82 21.91 21.79 21.88 487,330 -0.10(-0.47%)
Feb 15, 2023 21.89 22.00 21.88 21.99 473,859 -0.10(-0.47%)
Feb 14, 2023 22.04 22.24 22.04 22.09 703,716 +0.11(+0.51%)
Feb 13, 2023 21.94 22.03 21.90 21.98 613,145 -0.01(-0.04%)
Feb 10, 2023 22.01 22.04 21.93 21.99 384,623 -0.04(-0.17%)
Feb 09, 2023 22.12 22.12 21.98 22.03 559,156 -0.06(-0.26%)
Feb 08, 2023 22.07 22.10 21.98 22.08 770,836 +0.02(+0.09%)
Feb 07, 2023 22.01 22.07 21.86 22.06 818,004 +0.30(+1.38%)
Feb 06, 2023 21.73 21.78 21.65 21.76 589,568 -0.25(-1.15%)
Feb 03, 2023 22.14 22.16 22.01 22.02 989,814 -0.10(-0.47%)
Feb 02, 2023 22.24 22.24 22.05 22.12 725,736 -0.06(-0.25%)
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.