Indonesia Ishares MSCI ETF (NY: EIDO )

22.96 USD -0.71 (-3.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.21 18.28 18.11 18.28 284,500 +0.00(+0.00%)
Oct 29, 2020 18.24 18.35 18.14 18.28 408,923 +0.01(+0.05%)
Oct 28, 2020 18.46 18.47 18.21 18.27 521,433 -0.52(-2.77%)
Oct 27, 2020 18.90 18.90 18.69 18.79 264,788 -0.05(-0.27%)
Oct 26, 2020 18.80 18.91 18.70 18.84 379,396 -0.06(-0.32%)
Oct 23, 2020 18.67 18.90 18.67 18.90 326,500 +0.20(+1.07%)
Oct 22, 2020 18.75 18.75 18.61 18.70 242,179 -0.15(-0.80%)
Oct 21, 2020 18.53 18.88 18.53 18.85 533,482 +0.40(+2.17%)
Oct 20, 2020 18.49 18.57 18.38 18.45 501,491 +0.03(+0.16%)
Oct 19, 2020 18.54 18.66 18.40 18.42 442,570 +0.06(+0.33%)
Oct 16, 2020 18.40 18.47 18.35 18.36 304,600 +0.02(+0.11%)
Oct 15, 2020 18.31 18.41 18.25 18.34 474,400 -0.23(-1.24%)
Oct 14, 2020 18.76 18.76 18.54 18.57 322,475 +0.22(+1.20%)
Oct 13, 2020 18.46 18.46 18.26 18.35 363,576 -0.02(-0.11%)
Oct 12, 2020 18.38 18.47 18.32 18.37 318,580 +0.01(+0.05%)
Oct 09, 2020 18.27 18.39 18.18 18.36 312,800 +0.15(+0.82%)
Oct 08, 2020 18.13 18.25 18.13 18.21 507,086 +0.15(+0.83%)
Oct 07, 2020 18.05 18.11 18.00 18.06 332,474 +0.07(+0.39%)
Oct 06, 2020 17.91 18.17 17.91 17.99 692,834 +0.10(+0.56%)
Oct 05, 2020 17.72 17.97 17.72 17.89 664,296 +0.48(+2.76%)
Oct 02, 2020 17.35 17.54 17.19 17.41 434,400 -0.29(-1.64%)
Oct 01, 2020 17.57 17.74 17.51 17.70 570,963 +0.43(+2.49%)
Sep 30, 2020 17.22 17.42 17.22 17.27 499,883 -0.01(-0.06%)
Sep 29, 2020 17.23 17.33 17.17 17.28 529,490 -0.09(-0.52%)
Sep 28, 2020 17.48 17.48 17.29 17.37 307,478 -0.05(-0.29%)
Sep 25, 2020 17.26 17.42 17.19 17.42 790,800 +0.45(+2.65%)
Sep 24, 2020 16.86 17.01 16.77 16.97 648,535 -0.10(-0.59%)
Sep 23, 2020 17.30 17.31 17.03 17.07 1,370,525 -0.41(-2.35%)
Sep 22, 2020 17.73 17.73 17.29 17.48 606,507 -0.23(-1.30%)
Sep 21, 2020 17.67 17.71 17.41 17.71 622,176 -0.35(-1.94%)
Sep 18, 2020 18.19 18.19 18.01 18.06 1,317,400 -0.09(-0.50%)
Sep 17, 2020 18.00 18.16 17.96 18.15 547,495 -0.01(-0.06%)
Sep 16, 2020 18.31 18.33 18.12 18.16 1,029,811 -0.29(-1.57%)
Sep 15, 2020 18.65 18.68 18.39 18.45 785,929 -0.06(-0.32%)
Sep 14, 2020 18.59 18.66 18.50 18.51 952,586 +0.70(+3.93%)
Sep 11, 2020 18.00 18.00 17.75 17.81 907,400 +0.43(+2.47%)
Sep 10, 2020 17.68 17.89 17.36 17.38 2,689,095 -1.59(-8.38%)
Sep 09, 2020 19.01 19.04 18.91 18.97 1,174,816 -0.20(-1.04%)
Sep 08, 2020 19.11 19.37 19.01 19.17 808,830 -0.21(-1.08%)
Sep 04, 2020 19.32 19.52 19.11 19.38 924,100 +0.07(+0.36%)
Sep 03, 2020 19.48 19.52 19.08 19.31 1,062,802 -0.30(-1.53%)
Sep 02, 2020 19.67 19.67 19.37 19.61 966,383 +0.03(+0.15%)
Sep 01, 2020 19.69 19.73 19.52 19.58 1,002,024 -0.03(-0.15%)
Aug 31, 2020 19.64 19.66 19.39 19.61 924,009 -0.63(-3.11%)
Aug 28, 2020 20.19 20.26 20.13 20.24 599,300 +0.34(+1.71%)
Aug 27, 2020 20.14 20.19 19.82 19.90 648,410 -0.34(-1.68%)
Aug 26, 2020 20.13 20.28 20.07 20.24 1,046,626 +0.00(+0.00%)
Aug 25, 2020 20.15 20.27 20.12 20.24 658,630 +0.49(+2.48%)
Aug 24, 2020 19.89 19.89 19.73 19.75 692,384 +0.26(+1.33%)
Aug 21, 2020 19.53 19.56 19.41 19.49 550,900 -0.08(-0.41%)
Aug 20, 2020 19.35 19.57 19.25 19.57 924,806 +0.00(+0.00%)
Aug 19, 2020 19.81 19.81 19.53 19.57 684,719 -0.17(-0.86%)
Aug 18, 2020 19.70 19.78 19.55 19.74 640,358 +0.12(+0.61%)
Aug 17, 2020 19.51 19.70 19.45 19.62 553,751 +0.19(+0.98%)
Aug 14, 2020 19.33 19.50 19.29 19.43 497,900 +0.09(+0.47%)
Aug 13, 2020 19.38 19.44 19.29 19.34 550,497 -0.04(-0.21%)
Aug 12, 2020 19.27 19.50 19.27 19.38 868,946 +0.42(+2.22%)
Aug 11, 2020 19.23 19.30 18.95 18.96 653,400 -0.11(-0.58%)
Aug 10, 2020 18.99 19.08 18.84 19.07 536,300 +0.26(+1.38%)
Aug 07, 2020 18.91 18.93 18.74 18.81 608,800 -0.41(-2.13%)
Aug 06, 2020 19.10 19.26 19.04 19.22 933,028 +0.12(+0.63%)
Aug 05, 2020 18.98 19.20 18.94 19.10 1,014,597 +0.42(+2.25%)
Aug 04, 2020 18.43 18.68 18.43 18.68 792,472 +0.46(+2.52%)
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.