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, 2018 20.37 20.37 20.37 0 +0.03(+0.13%)
Aug 30, 2018 20.52 20.56 20.30 20.35 1,964,556 -0.69(-3.27%)
Aug 29, 2018 20.90 21.10 20.85 21.04 1,155,054 +0.12(+0.58%)
Aug 28, 2018 21.04 21.04 20.82 20.91 1,425,110 -0.13(-0.62%)
Aug 27, 2018 20.87 21.15 20.87 21.04 1,081,585 +0.23(+1.09%)
Aug 24, 2018 20.63 20.96 20.63 20.82 1,418,770 +0.37(+1.83%)
Aug 23, 2018 20.67 20.68 20.42 20.44 1,543,188 -0.20(-0.97%)
Aug 22, 2018 20.58 20.75 20.56 20.64 833,844 +0.08(+0.38%)
Aug 21, 2018 20.41 20.61 20.41 20.56 1,044,572 +0.30(+1.46%)
Aug 20, 2018 20.09 20.27 20.09 20.27 769,172 +0.34(+1.71%)
Aug 17, 2018 19.59 19.95 19.57 19.93 930,552 +0.17(+0.84%)
Aug 16, 2018 19.75 19.86 19.68 19.76 1,209,053 +0.13(+0.67%)
Aug 15, 2018 19.56 19.68 19.40 19.63 2,191,850 -0.10(-0.53%)
Aug 14, 2018 19.76 19.81 19.66 19.74 1,281,384 -0.12(-0.61%)
Aug 13, 2018 20.06 20.15 19.78 19.86 2,672,808 -1.06(-5.08%)
Aug 10, 2018 21.07 21.11 20.73 20.92 1,721,498 -0.37(-1.72%)
Aug 09, 2018 21.27 21.42 21.25 21.29 608,185 -0.03(-0.16%)
Aug 08, 2018 21.33 21.38 21.21 21.32 904,036 -0.13(-0.61%)
Aug 07, 2018 21.41 21.55 21.34 21.45 1,507,943 +0.06(+0.29%)
Aug 06, 2018 21.33 21.44 21.29 21.39 543,320 +0.33(+1.57%)
Aug 03, 2018 21.00 21.12 20.92 21.06 1,036,661 +0.09(+0.42%)
Aug 02, 2018 20.91 21.06 20.74 20.97 1,216,219 -0.14(-0.66%)
Aug 01, 2018 20.98 21.19 20.97 21.11 1,162,397 +0.39(+1.89%)
Jul 31, 2018 20.71 20.81 20.62 20.72 2,274,186 -0.39(-1.86%)
Jul 30, 2018 21.05 21.22 21.05 21.11 849,919 +0.09(+0.41%)
Jul 27, 2018 21.02 21.10 20.90 21.03 1,012,686 +0.31(+1.47%)
Jul 26, 2018 20.80 20.80 20.65 20.72 1,029,064 -0.22(-1.04%)
Jul 25, 2018 20.88 20.94 20.69 20.94 1,319,271 +0.25(+1.22%)
Jul 24, 2018 20.71 20.79 20.66 20.69 1,548,031 +0.24(+1.15%)
Jul 23, 2018 20.43 20.54 20.39 20.45 942,724 +0.12(+0.60%)
Jul 20, 2018 20.27 20.44 20.21 20.33 920,159 +0.15(+0.73%)
Jul 19, 2018 20.15 20.30 20.03 20.18 954,809 -0.27(-1.32%)
Jul 18, 2018 20.38 20.49 20.28 20.45 812,195 +0.15(+0.73%)
Jul 17, 2018 20.08 20.35 20.07 20.30 1,000,616 +0.17(+0.82%)
Jul 16, 2018 20.32 20.39 20.07 20.14 1,302,711 -0.39(-1.91%)
Jul 13, 2018 20.52 20.59 20.49 20.53 962,944 -0.02(-0.08%)
Jul 12, 2018 20.56 20.58 20.47 20.55 1,104,425 +0.17(+0.86%)
Jul 11, 2018 20.47 20.58 20.34 20.37 1,310,963 -0.14(-0.68%)
Jul 10, 2018 20.52 20.56 20.40 20.51 1,909,372 +0.04(+0.21%)
Jul 09, 2018 20.34 20.49 20.21 20.47 2,369,185 +0.50(+2.49%)
Jul 06, 2018 19.58 20.02 19.54 19.97 2,270,809 +0.33(+1.69%)
Jul 05, 2018 19.59 19.85 19.57 19.64 916,120 +0.50(+2.60%)
Jul 03, 2018 19.14 19.14 19.14 0 -0.68(-3.43%)
Jul 02, 2018 19.68 19.84 19.61 19.82 1,320,008 -0.20(-1.00%)
Jun 29, 2018 20.11 19.83 20.02 1,033,798 +0.57(+2.91%)
Jun 28, 2018 19.40 19.52 19.22 19.46 1,460,274 -0.27(-1.37%)
Jun 27, 2018 20.22 20.29 19.68 19.73 2,161,664 -0.40(-1.99%)
Jun 26, 2018 20.26 20.34 20.06 20.13 1,807,652 -0.41(-1.99%)
Jun 25, 2018 20.49 20.58 20.29 20.54 1,572,354 +0.07(+0.34%)
Jun 22, 2018 20.52 20.63 20.44 20.47 989,831 +0.03(+0.13%)
Jun 21, 2018 20.62 20.70 20.33 20.44 1,344,662 -0.45(-2.17%)
Jun 20, 2018 20.98 21.04 20.84 20.90 2,177,157 +0.13(+0.63%)
Jun 19, 2018 20.42 20.76 20.25 20.76 1,896,839 +0.14(+0.66%)
Jun 18, 2018 20.79 20.97 20.38 20.63 2,157,716 -0.58(-2.74%)
Jun 15, 2018 21.64 21.12 21.21 2,542,787 -0.43(-1.98%)
Jun 14, 2018 21.59 21.75 21.59 21.64 1,392,224 -0.10(-0.47%)
Jun 13, 2018 21.76 21.86 21.60 21.74 1,454,317 -0.04(-0.20%)
Jun 12, 2018 21.83 21.89 21.72 21.78 1,247,497 -0.12(-0.55%)
Jun 11, 2018 21.89 22.02 21.83 21.90 2,064,656 +0.08(+0.35%)
Jun 08, 2018 21.59 21.85 21.53 21.83 1,691,837 -0.23(-1.05%)
Jun 07, 2018 22.35 22.35 21.94 22.06 1,523,693 -0.35(-1.57%)
Jun 06, 2018 22.43 22.19 22.41 1,343,261 +0.35(+1.59%)
Jun 05, 2018 22.23 22.32 22.06 22.06 1,618,064 -0.21(-0.96%)
Jun 04, 2018 22.05 22.36 22.04 22.27 1,934,352 +0.26(+1.17%)
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.