Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

21.68 -0.17 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 21.77 21.80 21.68 21.68 333,713 -0.17(-0.78%)
Nov 28, 2023 21.76 21.91 21.71 21.85 1,003,554 +0.15(+0.69%)
Nov 27, 2023 21.65 21.71 21.62 21.70 380,896 +0.10(+0.46%)
Nov 24, 2023 21.55 21.63 21.37 21.60 131,507 +0.33(+1.55%)
Nov 22, 2023 21.33 21.33 21.23 21.27 348,509 -0.15(-0.70%)
Nov 21, 2023 21.46 21.48 21.39 21.42 598,828 -0.31(-1.43%)
Nov 20, 2023 21.64 21.74 21.57 21.73 271,770 +0.10(+0.46%)
Nov 17, 2023 21.66 21.66 21.59 21.63 268,148 +0.03(+0.14%)
Nov 16, 2023 21.53 21.61 21.47 21.60 434,757 -0.02(-0.09%)
Nov 15, 2023 21.64 21.70 21.59 21.62 344,776 +0.05(+0.23%)
Nov 14, 2023 21.36 21.60 21.30 21.57 629,230 +0.61(+2.91%)
Nov 13, 2023 20.90 21.00 20.90 20.96 208,260 -0.01(-0.05%)
Nov 10, 2023 20.95 20.97 20.88 20.97 410,349 -0.07(-0.33%)
Nov 09, 2023 21.25 21.25 21.02 21.04 235,047 -0.10(-0.47%)
Nov 08, 2023 21.16 21.16 21.09 21.14 235,972 -0.20(-0.94%)
Nov 07, 2023 21.27 21.35 21.20 21.34 490,019 -0.18(-0.84%)
Nov 06, 2023 21.52 21.68 21.51 21.52 398,165 +0.19(+0.89%)
Nov 03, 2023 21.13 21.37 21.11 21.33 563,996 +0.63(+3.04%)
Nov 02, 2023 20.64 20.72 20.59 20.70 336,877 +0.58(+2.88%)
Nov 01, 2023 20.18 20.18 19.95 20.12 470,056 -0.22(-1.08%)
Oct 31, 2023 20.46 20.46 20.25 20.34 650,874 -0.09(-0.44%)
Oct 30, 2023 20.48 20.49 20.34 20.43 481,658 +0.07(+0.34%)
Oct 27, 2023 20.54 20.54 20.32 20.36 459,528 -0.01(-0.05%)
Oct 26, 2023 20.47 20.47 20.34 20.37 284,625 -0.53(-2.54%)
Oct 25, 2023 20.99 21.08 20.90 20.90 381,438 -0.06(-0.29%)
Oct 24, 2023 20.94 21.03 20.92 20.96 559,971 +0.31(+1.50%)
Oct 23, 2023 20.77 20.77 20.55 20.65 544,023 -0.27(-1.29%)
Oct 20, 2023 20.95 20.98 20.88 20.92 663,842 +0.08(+0.38%)
Oct 19, 2023 21.02 21.09 20.82 20.84 1,181,287 -0.48(-2.25%)
Oct 18, 2023 21.44 21.44 21.30 21.32 483,167 -0.29(-1.34%)
Oct 17, 2023 21.56 21.66 21.54 21.61 349,523 -0.16(-0.73%)
Oct 16, 2023 21.75 21.78 21.69 21.77 356,333 +0.04(+0.18%)
Oct 13, 2023 21.80 21.80 21.67 21.73 243,971 +0.01(+0.05%)
Oct 12, 2023 21.90 21.90 21.68 21.72 267,861 -0.19(-0.87%)
Oct 11, 2023 21.98 22.01 21.87 21.91 1,204,790 +0.01(+0.05%)
Oct 10, 2023 21.85 21.94 21.83 21.90 366,190 +0.06(+0.27%)
Oct 09, 2023 21.83 21.84 21.73 21.84 434,674 -0.15(-0.68%)
Oct 06, 2023 21.86 22.02 21.77 21.99 319,600 +0.08(+0.37%)
Oct 05, 2023 21.94 21.96 21.86 21.91 684,083 -0.09(-0.41%)
Oct 04, 2023 22.06 22.09 21.94 22.00 307,506 -0.16(-0.72%)
Oct 03, 2023 22.26 22.28 22.14 22.16 384,689 -0.10(-0.45%)
Oct 02, 2023 22.34 22.34 22.20 22.26 259,058 -0.01(-0.04%)
Sep 29, 2023 22.41 22.41 22.22 22.27 362,629 -0.07(-0.31%)
Sep 28, 2023 22.24 22.34 22.19 22.34 467,127 +0.08(+0.36%)
Sep 27, 2023 22.27 22.32 22.18 22.26 390,297 -0.03(-0.13%)
Sep 26, 2023 22.42 22.64 22.26 22.29 947,930 -0.52(-2.28%)
Sep 25, 2023 22.79 22.83 22.78 22.81 203,850 -0.12(-0.52%)
Sep 22, 2023 22.94 23.00 22.90 22.93 270,812 +0.17(+0.75%)
Sep 21, 2023 22.79 22.84 22.76 22.76 331,832 -0.18(-0.78%)
Sep 20, 2023 23.08 23.16 22.93 22.94 399,224 +0.09(+0.39%)
Sep 19, 2023 22.82 22.86 22.80 22.85 221,251 +0.15(+0.66%)
Sep 18, 2023 22.70 22.72 22.62 22.70 388,243 -0.07(-0.31%)
Sep 15, 2023 22.81 22.81 22.70 22.77 1,791,966 +0.03(+0.13%)
Sep 14, 2023 22.80 22.85 22.70 22.74 330,482 -0.01(-0.04%)
Sep 13, 2023 22.79 22.81 22.74 22.75 715,837 -0.06(-0.26%)
Sep 12, 2023 22.83 22.90 22.77 22.81 909,641 -0.14(-0.61%)
Sep 11, 2023 22.89 22.97 22.89 22.95 328,417 +0.23(+1.01%)
Sep 08, 2023 22.74 22.77 22.69 22.72 1,628,781 -0.13(-0.57%)
Sep 07, 2023 22.83 22.91 22.80 22.85 321,805 -0.24(-1.04%)
Sep 06, 2023 23.11 23.20 23.07 23.09 754,587 -0.06(-0.26%)
Sep 05, 2023 23.24 23.30 23.13 23.15 244,972 -0.07(-0.30%)
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.