Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.37 +0.10 (+0.55%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.36 26.61 26.30 26.55 426,529 +0.43(+1.64%)
Aug 30, 2011 25.90 26.26 25.89 26.12 522,120 -0.04(-0.15%)
Aug 29, 2011 25.89 26.18 25.81 26.16 524,333 +0.62(+2.44%)
Aug 26, 2011 25.31 25.62 24.93 25.54 230,716 +0.61(+2.43%)
Aug 25, 2011 25.57 25.59 24.84 24.93 470,289 -0.95(-3.68%)
Aug 24, 2011 25.48 25.98 25.43 25.89 448,320 -0.23(-0.90%)
Aug 23, 2011 25.66 26.18 25.36 26.12 947,170 +0.88(+3.49%)
Aug 22, 2011 25.55 25.79 25.18 25.24 237,519 -0.13(-0.51%)
Aug 19, 2011 25.60 26.03 25.32 25.37 276,978 -0.79(-3.03%)
Aug 18, 2011 26.32 26.51 25.81 26.16 594,297 -0.40(-1.52%)
Aug 17, 2011 26.66 26.86 26.43 26.57 300,060 +0.03(+0.12%)
Aug 16, 2011 26.55 26.73 26.27 26.53 443,697 -0.19(-0.73%)
Aug 15, 2011 26.31 26.79 26.31 26.73 523,479 +0.63(+2.41%)
Aug 12, 2011 26.32 26.38 25.90 26.10 736,386 -0.22(-0.83%)
Aug 11, 2011 25.35 26.85 25.35 26.32 2,074,113 +1.58(+6.40%)
Aug 10, 2011 25.19 25.58 24.67 24.73 308,506 -0.29(-1.16%)
Aug 09, 2011 25.56 25.05 23.54 25.02 1,128,103 +1.26(+5.30%)
Aug 08, 2011 25.54 25.54 23.48 23.76 674,957 -1.64(-6.46%)
Aug 05, 2011 26.49 26.49 24.79 25.40 556,553 -0.93(-3.53%)
Aug 04, 2011 27.12 27.21 26.31 26.33 661,973 -1.41(-5.10%)
Aug 03, 2011 27.61 27.78 27.22 27.75 532,935 +0.12(+0.44%)
Aug 02, 2011 27.95 28.10 27.59 27.62 359,645 -0.36(-1.30%)
Aug 01, 2011 28.11 28.41 27.75 27.99 194,865 +0.34(+1.23%)
Jul 29, 2011 27.37 27.83 27.24 27.65 337,812 +0.12(+0.44%)
Jul 28, 2011 27.66 27.78 27.47 27.53 282,329 -0.11(-0.41%)
Jul 27, 2011 27.87 27.91 27.54 27.64 229,565 +0.08(+0.29%)
Jul 26, 2011 27.48 27.66 27.45 27.56 251,556 +0.38(+1.40%)
Jul 25, 2011 27.06 27.35 27.03 27.18 392,532 -0.04(-0.15%)
Jul 22, 2011 27.41 27.41 27.19 27.22 697,973 -0.14(-0.50%)
Jul 21, 2011 27.10 27.45 27.10 27.36 282,604 +0.37(+1.38%)
Jul 20, 2011 26.85 27.03 26.76 26.99 216,934 +0.20(+0.75%)
Jul 19, 2011 26.66 26.83 26.61 26.78 255,350 +0.08(+0.30%)
Jul 18, 2011 26.71 26.71 26.50 26.70 120,343 -0.04(-0.15%)
Jul 15, 2011 26.66 26.74 26.61 26.74 178,212 +0.47(+1.78%)
Jul 14, 2011 26.47 26.64 26.15 26.27 318,702 -0.11(-0.40%)
Jul 13, 2011 26.40 26.57 26.32 26.38 404,324 +0.23(+0.90%)
Jul 12, 2011 26.14 26.32 26.06 26.15 815,733 -0.09(-0.34%)
Jul 11, 2011 26.32 26.45 26.17 26.23 206,643 -0.36(-1.37%)
Jul 08, 2011 26.37 26.60 26.29 26.60 196,526 +0.18(+0.67%)
Jul 07, 2011 26.23 26.49 26.13 26.42 187,602 +0.48(+1.84%)
Jul 06, 2011 25.85 25.95 25.80 25.94 114,932 -0.17(-0.65%)
Jul 05, 2011 26.06 26.18 26.00 26.11 213,538 -0.36(-1.34%)
Jul 01, 2011 26.03 26.47 26.03 26.47 195,035 +0.61(+2.34%)
Jun 30, 2011 25.60 25.86 25.60 25.86 673,108 +0.21(+0.82%)
Jun 29, 2011 25.46 25.74 25.41 25.65 288,083 +0.22(+0.86%)
Jun 28, 2011 25.19 25.51 25.17 25.43 706,783 +0.32(+1.29%)
Jun 27, 2011 24.95 25.16 24.88 25.11 116,562 +0.04(+0.16%)
Jun 24, 2011 25.31 25.31 24.97 25.07 193,844 -0.17(-0.67%)
Jun 23, 2011 25.05 25.24 24.83 25.24 173,646 +0.18(+0.71%)
Jun 22, 2011 25.13 25.22 25.01 25.06 275,647 -0.11(-0.45%)
Jun 21, 2011 25.04 25.23 24.90 25.18 118,109 +0.38(+1.53%)
Jun 20, 2011 24.75 24.80 24.72 24.80 656,425 +0.06(+0.23%)
Jun 17, 2011 24.69 24.81 24.66 24.74 251,365 +0.10(+0.39%)
Jun 16, 2011 24.66 24.76 24.46 24.64 236,098 -0.30(-1.20%)
Jun 15, 2011 25.11 25.14 24.87 24.94 119,441 -0.20(-0.80%)
Jun 14, 2011 25.05 25.24 25.04 25.14 203,152 +0.30(+1.20%)
Jun 13, 2011 25.01 25.01 24.72 24.84 130,664 -0.22(-0.87%)
Jun 10, 2011 25.17 25.17 24.95 25.06 105,843 -0.39(-1.52%)
Jun 09, 2011 25.21 25.50 25.21 25.45 85,977 +0.09(+0.35%)
Jun 08, 2011 25.38 25.47 25.28 25.36 141,223 -0.15(-0.60%)
Jun 07, 2011 25.50 25.64 25.50 25.52 79,641 +0.07(+0.29%)
Jun 06, 2011 25.53 25.63 25.43 25.44 65,564 -0.03(-0.13%)
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.