Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.38 +0.11 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.97 23.05 22.83 22.97 301,149 -0.04(-0.19%)
Aug 30, 2017 22.95 23.02 22.82 23.02 584,531 -0.19(-0.81%)
Aug 29, 2017 22.93 23.20 22.93 23.20 501,716 -0.02(-0.07%)
Aug 28, 2017 23.20 23.27 23.14 23.22 508,665 -0.09(-0.40%)
Aug 25, 2017 23.29 23.49 23.29 23.32 488,358 +0.09(+0.37%)
Aug 24, 2017 23.26 23.42 23.17 23.23 466,772 -0.15(-0.66%)
Aug 23, 2017 23.13 23.41 23.13 23.38 426,458 +0.11(+0.48%)
Aug 22, 2017 23.20 23.35 23.20 23.27 568,169 +0.13(+0.55%)
Aug 21, 2017 23.04 23.19 23.00 23.14 462,950 -0.03(-0.11%)
Aug 18, 2017 23.05 23.26 22.94 23.17 575,685 +0.23(+1.01%)
Aug 17, 2017 23.14 23.30 22.88 22.94 776,396 -0.30(-1.29%)
Aug 16, 2017 23.02 23.25 23.02 23.24 372,333 +0.35(+1.53%)
Aug 15, 2017 22.87 22.97 22.86 22.89 576,703 -0.03(-0.15%)
Aug 14, 2017 22.91 23.04 22.89 22.92 906,882 +0.15(+0.64%)
Aug 11, 2017 22.73 22.92 22.63 22.78 1,310,227 +0.17(+0.76%)
Aug 10, 2017 22.84 22.85 22.54 22.61 891,174 -0.28(-1.23%)
Aug 09, 2017 22.92 22.92 22.79 22.89 248,405 +0.04(+0.19%)
Aug 08, 2017 22.90 23.01 22.84 22.85 307,426 +0.11(+0.49%)
Aug 07, 2017 22.73 22.79 22.71 22.73 269,242 -0.02(-0.08%)
Aug 04, 2017 22.77 22.77 22.60 22.75 313,403 +0.00(+0.00%)
Aug 03, 2017 22.67 22.76 22.65 22.75 411,192 -0.15(-0.67%)
Aug 02, 2017 22.88 22.98 22.79 22.91 335,678 -0.02(-0.07%)
Aug 01, 2017 22.91 22.94 22.85 22.92 451,361 -0.04(-0.19%)
Jul 31, 2017 22.95 22.99 22.90 22.96 327,097 +0.06(+0.26%)
Jul 28, 2017 22.84 22.92 22.82 22.91 668,862 +0.07(+0.30%)
Jul 27, 2017 22.99 22.99 22.65 22.84 909,164 -0.20(-0.85%)
Jul 26, 2017 22.99 23.04 22.77 23.03 777,684 +0.03(+0.15%)
Jul 25, 2017 23.07 23.19 22.96 23.00 469,043 +0.06(+0.26%)
Jul 24, 2017 22.89 22.98 22.86 22.94 485,243 +0.20(+0.86%)
Jul 21, 2017 22.80 22.84 22.66 22.74 313,584 -0.43(-1.84%)
Jul 20, 2017 23.24 23.24 23.11 23.17 444,279 +0.02(+0.07%)
Jul 19, 2017 23.08 23.16 23.03 23.15 606,604 +0.00(+0.00%)
Jul 18, 2017 23.12 23.16 23.01 23.15 356,372 -0.05(-0.22%)
Jul 17, 2017 23.42 23.42 23.18 23.20 645,550 -0.16(-0.70%)
Jul 14, 2017 23.25 23.43 23.14 23.37 989,567 +0.19(+0.81%)
Jul 13, 2017 23.14 23.19 23.08 23.18 842,365 -0.21(-0.91%)
Jul 12, 2017 23.12 23.42 23.12 23.39 912,152 +0.49(+2.13%)
Jul 11, 2017 22.84 22.93 22.77 22.91 419,617 +0.01(+0.04%)
Jul 10, 2017 22.73 22.94 22.59 22.90 450,934 -0.08(-0.33%)
Jul 07, 2017 23.07 23.07 22.86 22.97 671,227 -0.03(-0.15%)
Jul 06, 2017 23.15 23.16 22.97 23.01 971,663 -0.21(-0.92%)
Jul 05, 2017 23.00 23.25 22.99 23.22 812,823 -0.20(-0.84%)
Jul 03, 2017 23.45 23.57 23.41 23.42 349,576 +0.16(+0.70%)
Jun 30, 2017 23.17 23.40 23.17 23.26 450,247 +0.06(+0.26%)
Jun 29, 2017 23.53 23.53 23.07 23.20 874,921 -0.39(-1.67%)
Jun 28, 2017 23.30 23.62 23.30 23.59 488,192 +0.25(+1.06%)
Jun 27, 2017 23.49 23.49 23.30 23.34 436,303 -0.20(-0.84%)
Jun 26, 2017 23.38 23.61 23.38 23.54 631,173 +0.26(+1.10%)
Jun 23, 2017 23.21 23.38 23.20 23.28 535,552 +0.14(+0.59%)
Jun 22, 2017 23.10 23.33 23.10 23.14 887,131 -0.03(-0.11%)
Jun 21, 2017 23.15 23.26 23.09 23.17 775,183 +0.17(+0.74%)
Jun 20, 2017 23.16 23.16 22.90 23.00 1,693,483 +0.10(+0.45%)
Jun 19, 2017 22.93 22.98 22.80 22.90 737,606 +0.06(+0.26%)
Jun 16, 2017 22.75 22.86 22.69 22.84 445,921 -0.26(-1.13%)
Jun 15, 2017 22.98 23.10 22.87 23.10 1,024,663 +0.03(+0.11%)
Jun 14, 2017 23.21 23.30 23.03 23.07 1,273,343 +0.26(+1.15%)
Jun 13, 2017 22.69 22.86 22.69 22.81 971,188 +0.16(+0.71%)
Jun 12, 2017 22.65 22.75 22.52 22.65 642,435 +0.14(+0.64%)
Jun 09, 2017 22.54 22.62 22.36 22.51 947,968 -0.27(-1.19%)
Jun 08, 2017 22.77 22.79 22.60 22.78 1,718,024 +0.02(+0.07%)
Jun 07, 2017 22.76 22.80 22.64 22.76 1,034,174 -0.02(-0.07%)
Jun 06, 2017 22.72 22.81 22.72 22.78 703,646 -0.15(-0.66%)
Jun 05, 2017 22.84 22.94 22.83 22.93 723,249 +0.02(+0.07%)
Jun 02, 2017 22.83 22.93 22.83 22.91 446,364 +0.20(+0.89%)
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.