Skip to main content

iShares MSCI Indonesia ETF (NY:EIDO)

17.83 +0.19 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 17.79 17.84 17.78 17.83 938,915 +0.19(+1.08%)
Sep 11, 2025 17.59 17.64 17.54 17.64 830,678 +0.31(+1.79%)
Sep 10, 2025 17.38 17.38 17.29 17.33 1,891,567 +0.27(+1.58%)
Sep 09, 2025 17.20 17.21 17.05 17.06 1,305,094 -0.44(-2.51%)
Sep 08, 2025 17.46 17.54 17.38 17.50 1,200,950 -0.43(-2.40%)
Sep 05, 2025 17.90 18.07 17.84 17.93 2,375,139 +0.16(+0.90%)
Sep 04, 2025 17.82 17.82 17.75 17.77 397,219 -0.04(-0.22%)
Sep 03, 2025 17.85 17.85 17.76 17.81 541,417 +0.07(+0.39%)
Sep 02, 2025 17.63 17.81 17.61 17.74 1,882,983 +0.07(+0.40%)
Aug 29, 2025 17.77 17.77 17.66 17.67 649,799 -0.52(-2.86%)
Aug 28, 2025 18.19 18.22 18.16 18.19 288,093 +0.03(+0.17%)
Aug 27, 2025 18.12 18.17 18.04 18.16 689,893 -0.22(-1.20%)
Aug 26, 2025 18.34 18.40 18.31 18.38 2,111,632 -0.23(-1.24%)
Aug 25, 2025 18.65 18.65 18.59 18.61 1,189,054 -0.04(-0.21%)
Aug 22, 2025 18.39 18.72 18.34 18.65 1,725,829 +0.21(+1.14%)
Aug 21, 2025 18.55 18.55 18.38 18.44 1,259,475 -0.16(-0.86%)
Aug 20, 2025 18.60 18.65 18.47 18.60 736,587 +0.29(+1.58%)
Aug 19, 2025 18.36 18.40 18.27 18.31 726,323 -0.12(-0.65%)
Aug 18, 2025 18.49 18.50 18.43 18.43 280,437 -0.07(-0.38%)
Aug 15, 2025 18.55 18.55 18.46 18.50 742,256 -0.13(-0.70%)
Aug 14, 2025 18.73 18.73 18.59 18.63 341,097 -0.20(-1.06%)
Aug 13, 2025 18.77 18.89 18.77 18.83 388,771 +0.22(+1.18%)
Aug 12, 2025 18.45 18.69 18.45 18.61 1,145,369 +0.63(+3.50%)
Aug 11, 2025 17.92 18.01 17.90 17.98 583,374 +0.15(+0.84%)
Aug 08, 2025 17.77 17.85 17.77 17.83 419,013 +0.11(+0.62%)
Aug 07, 2025 17.75 17.75 17.70 17.72 1,088,857 +0.06(+0.34%)
Aug 06, 2025 17.65 17.67 17.60 17.66 1,045,428 +0.04(+0.23%)
Aug 05, 2025 17.69 17.74 17.62 17.62 789,005 +0.03(+0.17%)
Aug 04, 2025 17.63 17.66 17.55 17.59 509,991 -0.02(-0.11%)
Aug 01, 2025 17.69 17.69 17.55 17.61 493,559 +0.34(+1.97%)
Jul 31, 2025 17.43 17.43 17.23 17.27 540,705 -0.31(-1.76%)
Jul 30, 2025 17.60 17.68 17.58 17.58 593,478 -0.22(-1.24%)
Jul 29, 2025 17.79 17.80 17.72 17.80 518,304 +0.05(+0.28%)
Jul 28, 2025 17.86 17.86 17.71 17.75 461,876 +0.15(+0.85%)
Jul 25, 2025 17.70 17.70 17.59 17.60 438,249 -0.21(-1.18%)
Jul 24, 2025 17.85 17.88 17.80 17.81 395,135 +0.00(+0.00%)
Jul 23, 2025 17.73 17.81 17.67 17.81 741,379 +0.25(+1.42%)
Jul 22, 2025 17.60 17.63 17.50 17.56 894,136 -0.17(-0.96%)
Jul 21, 2025 17.83 17.83 17.69 17.73 1,364,324 +0.04(+0.23%)
Jul 18, 2025 17.77 17.77 17.64 17.69 500,525 -0.07(-0.39%)
Jul 17, 2025 17.77 17.77 17.68 17.76 716,519 +0.06(+0.34%)
Jul 16, 2025 17.85 17.85 17.53 17.70 1,130,711 -0.02(-0.11%)
Jul 15, 2025 17.70 17.78 17.60 17.72 2,140,312 +0.09(+0.51%)
Jul 14, 2025 17.67 17.67 17.56 17.63 887,586 -0.24(-1.34%)
Jul 11, 2025 17.89 17.89 17.82 17.87 298,025 +0.11(+0.62%)
Jul 10, 2025 17.65 17.77 17.64 17.76 661,277 +0.29(+1.66%)
Jul 09, 2025 17.38 17.52 17.38 17.47 307,807 +0.16(+0.92%)
Jul 08, 2025 17.33 17.34 17.29 17.31 225,477 -0.03(-0.17%)
Jul 07, 2025 17.44 17.46 17.34 17.34 613,471 -0.13(-0.74%)
Jul 03, 2025 17.45 17.49 17.38 17.47 179,868 -0.01(-0.06%)
Jul 02, 2025 17.42 17.51 17.39 17.48 237,341 -0.01(-0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.