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 (%)
Aug 31, 2010 20.43 20.55 20.37 20.39 3,873 -0.04(-0.21%)
Aug 30, 2010 20.56 20.56 20.38 20.44 64,695 -0.43(-2.06%)
Aug 27, 2010 20.87 20.90 20.60 20.87 4,580 -0.05(-0.26%)
Aug 26, 2010 21.40 21.40 20.88 20.92 25,912 -0.15(-0.73%)
Aug 25, 2010 21.22 21.22 20.79 21.08 20,636 +0.32(+1.52%)
Aug 24, 2010 20.80 20.84 20.62 20.76 13,991 -0.10(-0.47%)
Aug 23, 2010 20.98 21.03 20.84 20.86 16,104 -0.02(-0.08%)
Aug 20, 2010 21.12 21.12 20.71 20.87 13,101 +0.35(+1.71%)
Aug 19, 2010 21.24 21.24 20.49 20.52 24,633 -0.16(-0.75%)
Aug 18, 2010 20.64 20.71 20.45 20.68 4,327 -0.06(-0.31%)
Aug 17, 2010 20.67 20.83 20.57 20.74 24,579 +0.26(+1.26%)
Aug 16, 2010 20.38 20.51 20.36 20.49 6,681 +0.17(+0.84%)
Aug 13, 2010 20.32 20.42 20.32 20.32 6,808 +0.11(+0.52%)
Aug 12, 2010 20.02 20.28 20.02 20.21 3,713 +0.13(+0.66%)
Aug 11, 2010 20.28 20.28 20.03 20.08 4,523 -0.55(-2.64%)
Aug 10, 2010 20.60 20.66 20.41 20.62 6,126 -0.27(-1.28%)
Aug 09, 2010 20.79 20.89 20.78 20.89 15,907 +0.29(+1.41%)
Aug 06, 2010 20.60 20.60 20.29 20.60 71,430 -0.61(-2.89%)
Aug 05, 2010 21.46 21.46 20.44 21.21 9,923 +0.89(+4.37%)
Aug 04, 2010 20.82 22.08 20.19 20.32 62,806 +0.02(+0.08%)
Aug 03, 2010 20.60 21.39 20.04 20.31 52,028 -0.68(-3.23%)
Aug 02, 2010 20.84 21.01 20.80 20.99 16,777 -0.04(-0.19%)
Jul 30, 2010 21.03 21.06 20.74 21.03 12,502 +0.09(+0.42%)
Jul 29, 2010 21.03 21.03 20.77 20.94 39,007 +0.46(+2.25%)
Jul 28, 2010 20.59 20.59 20.43 20.48 66,073 -0.09(-0.43%)
Jul 27, 2010 20.43 20.57 20.43 20.57 1,114 -0.07(-0.35%)
Jul 26, 2010 20.44 20.64 20.42 20.64 15,773 -0.03(-0.16%)
Jul 23, 2010 20.48 20.68 20.46 20.67 7,676 +0.11(+0.51%)
Jul 22, 2010 20.36 20.64 20.36 20.57 14,303 +0.44(+2.17%)
Jul 21, 2010 20.43 20.43 20.07 20.13 11,850 -0.47(-2.27%)
Jul 20, 2010 20.27 20.60 20.26 20.60 5,199 +0.48(+2.41%)
Jul 19, 2010 20.06 20.12 19.90 20.11 4,828 +0.29(+1.47%)
Jul 16, 2010 19.82 20.07 19.82 19.82 1,452 -0.33(-1.64%)
Jul 15, 2010 20.04 20.18 20.04 20.15 4,969 +0.11(+0.52%)
Jul 14, 2010 20.61 20.61 20.05 20.05 16,207 -0.17(-0.83%)
Jul 13, 2010 20.19 20.33 20.16 20.22 14,102 +0.10(+0.52%)
Jul 12, 2010 20.07 20.19 20.07 20.11 3,926 +0.06(+0.32%)
Jul 09, 2010 20.05 20.05 19.88 20.05 13,316 +0.13(+0.63%)
Jul 08, 2010 19.75 19.92 19.74 19.92 42,518 -0.05(-0.27%)
Jul 07, 2010 19.83 19.98 19.82 19.98 6,220 +0.49(+2.53%)
Jul 06, 2010 19.46 19.48 19.46 19.48 878 +0.23(+1.22%)
Jul 01, 2010 19.19 19.25 19.25 19.25 6,065 -0.30(-1.53%)
Jun 30, 2010 19.52 19.55 19.52 19.55 311 +0.61(+3.20%)
Jun 29, 2010 19.32 19.32 18.94 18.94 3,429 -1.05(-5.25%)
Jun 25, 2010 19.99 19.99 19.74 19.99 1,756 +0.57(+2.95%)
Jun 24, 2010 19.66 20.15 19.33 19.42 145,014 -0.11(-0.58%)
Jun 23, 2010 19.70 19.70 19.48 19.53 11,451 +0.00(+0.00%)
Jun 22, 2010 19.91 19.93 19.53 19.53 12,843 -0.23(-1.18%)
Jun 21, 2010 20.02 20.03 19.77 19.77 12,193 -0.01(-0.04%)
Jun 18, 2010 19.77 19.78 19.65 19.77 2,418 +0.55(+2.86%)
Jun 17, 2010 19.35 19.37 19.14 19.23 59,640 +0.11(+0.59%)
Jun 16, 2010 18.98 19.13 18.97 19.11 4,841 +0.18(+0.94%)
Jun 15, 2010 18.79 18.93 18.77 18.93 22,071 +0.28(+1.52%)
Jun 14, 2010 18.76 18.76 18.65 18.65 46,170 +0.23(+1.27%)
Jun 11, 2010 18.47 18.47 18.42 18.42 495 -0.04(-0.22%)
Jun 10, 2010 18.28 18.46 18.28 18.46 2,640 -0.01(-0.04%)
Jun 09, 2010 18.47 18.47 18.47 18.47 185 +0.18(+0.97%)
Jun 08, 2010 18.13 18.42 18.12 18.29 8,479 +0.32(+1.80%)
Jun 07, 2010 18.09 18.09 17.87 17.97 3,125 +0.17(+0.95%)
Jun 04, 2010 17.80 18.10 17.74 17.80 6,189 -0.65(-3.50%)
Jun 03, 2010 18.55 18.55 18.40 18.44 17,838 +0.28(+1.56%)
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.