Indonesia Ishares MSCI ETF (NY: EIDO )

23.76 USD +0.42 (+1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.50 30.65 30.39 30.48 286,909 -0.11(-0.36%)
Oct 26, 2012 30.61 30.59 30.59 30.59 118,400 -0.09(-0.29%)
Oct 25, 2012 30.82 30.88 30.61 30.68 148,314 +0.18(+0.59%)
Oct 24, 2012 30.72 30.86 30.50 30.50 211,882 +0.02(+0.07%)
Oct 23, 2012 30.59 30.61 30.30 30.48 141,512 +0.04(+0.13%)
Oct 19, 2012 30.82 30.82 30.32 30.44 280,015 -0.44(-1.42%)
Oct 18, 2012 30.87 31.03 30.81 30.88 132,060 -0.13(-0.42%)
Oct 17, 2012 31.04 31.09 30.88 31.01 176,396 +0.02(+0.06%)
Oct 16, 2012 30.80 31.03 30.80 30.99 171,464 +0.42(+1.37%)
Oct 15, 2012 30.45 30.74 30.45 30.57 154,832 +0.14(+0.46%)
Oct 12, 2012 30.33 30.57 30.33 30.43 146,922 +0.11(+0.36%)
Oct 11, 2012 30.35 30.53 30.32 30.32 191,310 +0.09(+0.30%)
Oct 10, 2012 30.37 30.42 30.16 30.23 148,205 -0.25(-0.82%)
Oct 09, 2012 30.59 30.59 30.26 30.48 582,415 -0.04(-0.13%)
Oct 08, 2012 30.40 30.52 30.26 30.52 459,503 -0.19(-0.62%)
Oct 05, 2012 30.65 30.97 30.61 30.71 858,868 +0.26(+0.85%)
Oct 04, 2012 30.12 30.45 30.12 30.45 201,140 +0.45(+1.50%)
Oct 03, 2012 30.06 30.06 29.80 30.00 100,378 +0.02(+0.07%)
Oct 02, 2012 30.04 30.09 29.81 29.98 130,787 -0.01(-0.03%)
Oct 01, 2012 29.80 30.12 29.80 29.99 259,631 +0.12(+0.40%)
Sep 28, 2012 29.70 29.95 29.65 29.87 317,626 -0.03(-0.10%)
Sep 27, 2012 29.62 29.93 29.50 29.90 310,218 +0.93(+3.21%)
Sep 26, 2012 29.12 29.13 28.92 28.97 122,952 -0.35(-1.19%)
Sep 25, 2012 29.83 29.83 29.32 29.32 66,996 -0.22(-0.74%)
Sep 24, 2012 29.45 29.59 29.34 29.54 130,757 -0.29(-0.96%)
Sep 21, 2012 30.08 30.23 29.80 29.83 89,929 +0.10(+0.32%)
Sep 20, 2012 29.71 29.82 29.43 29.73 157,335 -0.10(-0.34%)
Sep 19, 2012 29.75 29.88 29.72 29.83 698,131 -0.05(-0.17%)
Sep 18, 2012 29.97 30.05 29.80 29.88 175,806 -0.29(-0.96%)
Sep 17, 2012 30.30 30.44 30.14 30.17 114,863 -0.02(-0.07%)
Sep 14, 2012 30.16 30.71 30.15 30.19 275,769 +0.21(+0.70%)
Sep 13, 2012 29.33 30.00 29.06 29.98 416,536 +0.72(+2.46%)
Sep 12, 2012 29.28 29.39 29.21 29.26 128,893 +0.07(+0.24%)
Sep 11, 2012 29.23 29.33 29.16 29.19 237,415 +0.06(+0.21%)
Sep 10, 2012 29.31 29.37 29.06 29.13 125,639 -0.24(-0.82%)
Sep 07, 2012 29.04 29.37 28.92 29.37 185,525 +0.39(+1.35%)
Sep 06, 2012 28.52 29.03 28.52 28.98 199,280 +0.55(+1.93%)
Sep 05, 2012 28.61 28.66 28.37 28.43 82,331 +0.00(+0.00%)
Sep 04, 2012 28.59 28.69 28.41 28.43 172,632 +0.08(+0.28%)
Aug 31, 2012 28.39 28.63 28.25 28.35 463,434 +0.50(+1.80%)
Aug 30, 2012 28.16 28.32 27.85 27.85 371,326 -0.80(-2.79%)
Aug 29, 2012 28.94 29.00 28.57 28.65 133,036 -0.64(-2.19%)
Aug 27, 2012 29.62 29.62 29.29 29.29 49,443 -0.23(-0.78%)
Aug 24, 2012 29.44 29.56 29.27 29.52 85,342 -0.07(-0.24%)
Aug 23, 2012 29.57 29.64 29.45 29.59 184,389 -0.19(-0.64%)
Aug 22, 2012 29.73 29.81 29.43 29.78 240,857 -0.09(-0.30%)
Aug 21, 2012 30.06 30.18 29.81 29.87 132,136 -0.07(-0.23%)
Aug 20, 2012 29.81 29.97 29.80 29.94 94,757 -0.05(-0.17%)
Aug 17, 2012 30.02 30.03 29.81 29.99 134,755 -0.11(-0.37%)
Aug 16, 2012 29.94 30.16 29.82 30.10 263,152 +0.41(+1.38%)
Aug 15, 2012 29.56 29.78 29.50 29.69 117,933 +0.22(+0.75%)
Aug 14, 2012 29.63 29.63 29.37 29.47 93,730 +0.12(+0.41%)
Aug 13, 2012 29.47 29.53 29.20 29.35 112,191 -0.58(-1.94%)
Aug 10, 2012 29.69 29.93 29.63 29.93 166,397 +0.20(+0.67%)
Aug 09, 2012 29.52 29.92 29.52 29.73 77,715 +0.12(+0.41%)
Aug 08, 2012 29.35 29.66 29.35 29.61 150,605 +0.00(+0.00%)
Aug 07, 2012 29.62 29.69 29.49 29.61 320,582 +0.00(+0.00%)
Aug 06, 2012 29.58 29.71 29.45 29.61 174,887 -0.24(-0.80%)
Aug 03, 2012 29.77 29.88 29.55 29.85 178,683 +0.81(+2.79%)
Aug 02, 2012 28.98 29.29 28.85 29.04 101,253 -0.57(-1.93%)
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.