Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.25 -0.46 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.49 21.49 21.31 21.35 378,175 -0.07(-0.31%)
Sep 28, 2023 21.33 21.42 21.28 21.42 487,154 +0.08(+0.36%)
Sep 27, 2023 21.35 21.40 21.27 21.34 407,030 -0.03(-0.13%)
Sep 26, 2023 21.50 21.71 21.34 21.37 988,570 -0.50(-2.28%)
Sep 25, 2023 21.85 21.89 21.84 21.87 212,589 -0.12(-0.52%)
Sep 22, 2023 22.00 22.05 21.96 21.99 282,422 +0.16(+0.75%)
Sep 21, 2023 21.85 21.90 21.82 21.82 346,058 -0.17(-0.78%)
Sep 20, 2023 22.13 22.21 21.99 22.00 416,339 +0.09(+0.39%)
Sep 19, 2023 21.88 21.93 21.86 21.91 230,736 +0.14(+0.66%)
Sep 18, 2023 21.77 21.79 21.69 21.77 404,888 -0.07(-0.31%)
Sep 15, 2023 21.87 21.87 21.77 21.83 1,868,792 +0.03(+0.13%)
Sep 14, 2023 21.86 21.91 21.77 21.81 344,650 -0.01(-0.04%)
Sep 13, 2023 21.85 21.87 21.81 21.81 746,527 -0.06(-0.26%)
Sep 12, 2023 21.89 21.96 21.83 21.87 948,639 -0.13(-0.61%)
Sep 11, 2023 21.95 22.03 21.94 22.01 342,497 +0.22(+1.01%)
Sep 08, 2023 21.81 21.83 21.76 21.79 1,698,611 -0.12(-0.57%)
Sep 07, 2023 21.89 21.96 21.86 21.91 335,601 -0.23(-1.04%)
Sep 06, 2023 22.16 22.25 22.12 22.14 786,938 -0.06(-0.26%)
Sep 05, 2023 22.28 22.34 22.18 22.20 255,474 -0.07(-0.30%)
Sep 01, 2023 22.22 22.33 22.19 22.27 215,609 +0.19(+0.87%)
Aug 31, 2023 22.17 22.17 22.06 22.07 603,413 -0.27(-1.20%)
Aug 30, 2023 22.42 22.43 22.31 22.34 260,888 -0.12(-0.56%)
Aug 29, 2023 22.27 22.50 22.21 22.47 308,339 +0.33(+1.47%)
Aug 28, 2023 22.06 22.18 22.06 22.14 297,110 +0.13(+0.61%)
Aug 25, 2023 22.00 22.04 21.92 22.01 467,029 +0.12(+0.57%)
Aug 24, 2023 22.01 22.01 21.87 21.88 475,035 -0.27(-1.21%)
Aug 23, 2023 22.06 22.21 22.01 22.15 500,271 +0.20(+0.92%)
Aug 22, 2023 21.90 21.99 21.90 21.95 959,231 +0.17(+0.79%)
Aug 21, 2023 21.79 21.79 21.69 21.78 369,175 -0.09(-0.39%)
Aug 18, 2023 21.86 21.93 21.79 21.86 421,468 +0.06(+0.26%)
Aug 17, 2023 21.92 22.00 21.80 21.81 406,375 -0.02(-0.09%)
Aug 16, 2023 21.96 21.98 21.81 21.82 386,696 -0.21(-0.96%)
Aug 15, 2023 22.07 22.07 22.00 22.04 429,930 -0.04(-0.17%)
Aug 14, 2023 21.98 22.10 21.98 22.07 270,725 +0.10(+0.44%)
Aug 11, 2023 22.07 22.07 21.95 21.98 503,100 -0.17(-0.78%)
Aug 10, 2023 22.25 22.32 22.12 22.15 395,819 +0.03(+0.13%)
Aug 09, 2023 22.09 22.19 22.07 22.12 321,404 +0.08(+0.35%)
Aug 08, 2023 22.05 22.06 21.92 22.04 507,780 -0.11(-0.48%)
Aug 07, 2023 22.31 22.31 22.15 22.15 887,369 +0.03(+0.13%)
Aug 04, 2023 22.19 22.22 22.08 22.12 425,529 -0.13(-0.60%)
Aug 03, 2023 22.31 22.38 22.26 22.26 360,719 +0.23(+1.04%)
Aug 02, 2023 22.14 22.15 22.00 22.03 403,805 -0.25(-1.12%)
Aug 01, 2023 22.39 22.39 22.24 22.27 255,557 -0.22(-0.98%)
Jul 31, 2023 22.42 22.54 22.42 22.50 384,002 +0.09(+0.39%)
Jul 28, 2023 22.45 22.51 22.34 22.41 458,177 +0.04(+0.17%)
Jul 27, 2023 22.59 22.59 22.35 22.37 810,533 -0.47(-2.06%)
Jul 26, 2023 22.64 22.87 22.64 22.84 389,763 +0.18(+0.80%)
Jul 25, 2023 22.62 22.69 22.56 22.66 369,654 -0.02(-0.08%)
Jul 24, 2023 22.65 22.73 22.59 22.68 407,419 +0.12(+0.51%)
Jul 21, 2023 22.60 22.60 22.51 22.56 280,582 +0.06(+0.26%)
Jul 20, 2023 22.58 22.59 22.46 22.51 391,107 -0.06(-0.26%)
Jul 19, 2023 22.55 22.59 22.47 22.56 369,092 +0.02(+0.09%)
Jul 18, 2023 22.46 22.54 22.42 22.54 553,528 -0.16(-0.72%)
Jul 17, 2023 22.67 22.72 22.60 22.71 589,925 +0.07(+0.30%)
Jul 14, 2023 22.73 22.73 22.62 22.64 421,243 -0.03(-0.13%)
Jul 13, 2023 22.54 22.69 22.50 22.67 509,306 -0.03(-0.13%)
Jul 12, 2023 22.49 22.70 22.44 22.70 625,206 +0.60(+2.73%)
Jul 11, 2023 22.05 22.16 22.05 22.09 596,886 +0.14(+0.66%)
Jul 10, 2023 22.00 22.00 21.88 21.95 215,217 -0.03(-0.13%)
Jul 07, 2023 21.98 22.01 21.92 21.98 327,516 +0.10(+0.44%)
Jul 06, 2023 22.16 22.16 21.85 21.88 355,469 -0.26(-1.17%)
Jul 05, 2023 22.19 22.20 22.10 22.14 390,800 -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.