Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

21.30 +0.28 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 21.24 21.31 21.17 21.30 620,198 +0.28(+1.33%)
May 16, 2024 21.03 21.11 21.01 21.02 439,624 +0.15(+0.72%)
May 15, 2024 20.80 20.90 20.72 20.87 1,038,963 +0.39(+1.90%)
May 14, 2024 20.46 20.49 20.42 20.48 578,789 +0.08(+0.39%)
May 13, 2024 20.52 20.52 20.37 20.40 1,512,902 -0.08(-0.39%)
May 10, 2024 20.60 20.60 20.40 20.48 792,291 -0.12(-0.58%)
May 09, 2024 20.50 20.60 20.45 20.60 339,042 +0.15(+0.73%)
May 08, 2024 20.50 20.50 20.42 20.45 562,934 -0.26(-1.26%)
May 07, 2024 20.73 20.73 20.65 20.71 334,059 -0.28(-1.33%)
May 06, 2024 20.92 20.99 20.92 20.99 408,531 +0.05(+0.24%)
May 03, 2024 20.93 21.02 20.89 20.94 768,602 +0.40(+1.95%)
May 02, 2024 20.45 20.58 20.33 20.54 836,110 -0.29(-1.39%)
May 01, 2024 20.80 21.00 20.76 20.83 378,838 +0.06(+0.29%)
Apr 30, 2024 20.87 20.90 20.75 20.77 392,456 +0.08(+0.39%)
Apr 29, 2024 20.61 20.74 20.61 20.69 893,013 +0.38(+1.87%)
Apr 26, 2024 20.40 20.40 20.25 20.31 541,755 -0.55(-2.64%)
Apr 25, 2024 20.81 20.88 20.71 20.86 401,530 -0.16(-0.76%)
Apr 24, 2024 21.05 21.07 20.99 21.02 438,710 -0.09(-0.43%)
Apr 23, 2024 20.90 21.13 20.85 21.11 796,991 +0.40(+1.93%)
Apr 22, 2024 20.68 20.74 20.71 351,086 -0.07(-0.34%)
Apr 19, 2024 20.77 20.86 20.71 20.78 1,158,317 -0.11(-0.53%)
Apr 18, 2024 20.94 21.02 20.87 20.89 570,574 +0.09(+0.43%)
Apr 17, 2024 20.85 20.89 20.73 20.80 716,367 -0.05(-0.24%)
Apr 16, 2024 20.96 20.96 20.80 20.85 2,296,322 -0.63(-2.93%)
Apr 15, 2024 21.58 21.60 21.41 21.48 334,158 +0.02(+0.09%)
Apr 12, 2024 21.57 21.57 21.41 21.46 298,283 -0.31(-1.42%)
Apr 11, 2024 21.81 21.81 21.64 21.77 428,401 +0.03(+0.14%)
Apr 10, 2024 21.83 21.90 21.64 21.74 452,120 -0.45(-2.03%)
Apr 09, 2024 22.16 22.22 22.11 22.19 885,223 +0.16(+0.73%)
Apr 08, 2024 22.03 22.10 22.03 22.03 246,427 +0.02(+0.09%)
Apr 05, 2024 22.13 22.13 21.93 22.01 1,444,818 -0.05(-0.23%)
Apr 04, 2024 22.20 22.26 22.05 22.06 635,428 +0.16(+0.73%)
Apr 03, 2024 21.78 21.93 21.76 21.90 1,013,211 -0.12(-0.54%)
Apr 02, 2024 22.07 22.09 21.98 22.02 394,639 +0.05(+0.23%)
Apr 01, 2024 22.22 22.23 21.91 21.97 540,026 -0.56(-2.49%)
Mar 28, 2024 22.50 22.55 22.55 22.53 293,667 -0.14(-0.62%)
Mar 27, 2024 22.65 22.67 22.56 22.67 547,709 -0.11(-0.48%)
Mar 26, 2024 22.91 22.91 22.75 22.78 125,423 -0.12(-0.52%)
Mar 25, 2024 22.90 22.95 22.88 22.90 427,768 +0.27(+1.19%)
Mar 22, 2024 22.65 22.68 22.58 22.63 671,258 -0.24(-1.05%)
Mar 21, 2024 22.91 22.91 22.83 22.87 167,441 -0.03(-0.13%)
Mar 20, 2024 22.75 22.92 22.70 22.90 282,699 +0.15(+0.66%)
Mar 19, 2024 22.70 22.77 22.68 22.75 185,073 +0.06(+0.26%)
Mar 18, 2024 22.71 22.73 22.66 22.69 239,920 -0.02(-0.09%)
Mar 15, 2024 22.74 22.80 22.71 22.71 688,412 -0.24(-1.05%)
Mar 14, 2024 22.97 23.05 22.91 22.95 437,964 +0.17(+0.75%)
Mar 13, 2024 22.90 22.91 22.74 22.78 1,065,960 -0.13(-0.57%)
Mar 12, 2024 22.95 22.96 22.86 22.91 345,282 -0.01(-0.04%)
Mar 11, 2024 22.94 22.97 22.86 22.92 277,904 +0.03(+0.13%)
Mar 08, 2024 22.96 23.01 22.84 22.89 522,554 +0.10(+0.44%)
Mar 07, 2024 22.71 22.80 22.68 22.79 402,311 +0.26(+1.15%)
Mar 06, 2024 22.51 22.62 22.51 22.53 348,863 +0.38(+1.72%)
Mar 05, 2024 22.17 22.25 22.14 22.15 325,173 -0.03(-0.14%)
Mar 04, 2024 22.20 22.27 22.15 22.18 269,969 -0.30(-1.33%)
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.