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 (%)
May 31, 2018 21.72 21.96 21.47 21.83 1,905,979 -0.27(-1.24%)
May 30, 2018 21.63 22.16 21.63 22.11 1,746,727 +0.46(+2.13%)
May 29, 2018 21.85 21.92 21.50 21.65 1,452,539 +0.11(+0.52%)
May 25, 2018 21.54 21.54 21.54 0 +0.24(+1.12%)
May 24, 2018 21.17 21.31 20.96 21.30 1,271,104 +0.63(+3.06%)
May 23, 2018 20.42 20.68 20.35 20.66 1,270,083 +0.32(+1.56%)
May 22, 2018 20.26 20.38 20.18 20.35 993,716 +0.29(+1.45%)
May 21, 2018 20.18 20.24 19.95 20.06 1,153,378 -0.19(-0.93%)
May 18, 2018 20.37 20.41 20.16 20.24 1,524,095 -0.62(-2.99%)
May 17, 2018 20.76 20.92 20.70 20.87 1,089,982 -0.11(-0.53%)
May 16, 2018 20.89 21.01 20.81 20.98 1,125,017 +0.27(+1.28%)
May 15, 2018 20.85 20.85 20.57 20.71 1,817,413 -0.83(-3.85%)
May 14, 2018 21.67 21.68 21.50 21.54 780,132 -0.15(-0.67%)
May 11, 2018 21.80 21.91 21.62 21.69 1,599,336 -0.10(-0.47%)
May 10, 2018 21.39 21.96 21.38 21.79 2,154,295 +0.62(+2.95%)
May 09, 2018 21.11 21.45 20.94 21.17 1,762,874 +0.55(+2.66%)
May 08, 2018 20.62 20.66 20.34 20.62 1,471,105 -0.27(-1.31%)
May 07, 2018 21.19 21.22 20.81 20.89 1,274,983 -0.13(-0.61%)
May 04, 2018 20.83 21.05 20.71 21.02 1,327,455 -0.10(-0.49%)
May 03, 2018 21.29 21.30 20.84 21.12 1,716,335 -0.51(-2.37%)
May 02, 2018 21.82 21.89 21.59 21.64 1,579,074 +0.17(+0.80%)
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.