Indonesia Ishares MSCI ETF (NY: EIDO )

23.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.11 26.31 26.11 26.25 459,049 +0.17(+0.65%)
Oct 28, 2016 26.24 26.28 25.90 26.08 701,424 -0.09(-0.34%)
Oct 27, 2016 26.33 26.34 26.08 26.17 558,161 -0.06(-0.23%)
Oct 26, 2016 26.20 26.37 26.06 26.23 483,116 -0.07(-0.27%)
Oct 25, 2016 26.19 26.38 26.10 26.30 273,010 -0.08(-0.30%)
Oct 24, 2016 26.40 26.50 26.28 26.38 301,184 -0.11(-0.42%)
Oct 21, 2016 26.26 26.55 26.26 26.49 299,538 +0.08(+0.30%)
Oct 20, 2016 26.39 26.52 26.32 26.41 513,072 -0.18(-0.68%)
Oct 19, 2016 26.52 26.63 26.39 26.59 1,028,310 +0.05(+0.19%)
Oct 18, 2016 26.53 26.59 26.39 26.54 425,199 +0.34(+1.30%)
Oct 17, 2016 26.24 26.39 26.20 26.20 465,480 -0.01(-0.04%)
Oct 14, 2016 26.30 26.39 26.12 26.21 582,351 +0.21(+0.81%)
Oct 13, 2016 25.80 26.13 25.62 26.00 674,921 -0.14(-0.54%)
Oct 12, 2016 26.05 26.19 25.94 26.14 617,473 +0.11(+0.42%)
Oct 11, 2016 26.15 26.17 25.93 26.03 714,267 -0.30(-1.14%)
Oct 10, 2016 26.20 26.43 26.20 26.33 343,550 +0.14(+0.53%)
Oct 07, 2016 26.33 26.52 26.04 26.19 627,865 -0.17(-0.64%)
Oct 06, 2016 26.31 26.40 26.13 26.36 1,292,405 -0.17(-0.64%)
Oct 05, 2016 26.52 26.59 26.42 26.53 1,096,962 +0.14(+0.53%)
Oct 04, 2016 26.95 26.95 26.28 26.39 2,112,678 -0.61(-2.26%)
Oct 03, 2016 26.81 27.04 26.66 27.00 859,322 +0.56(+2.12%)
Sep 30, 2016 26.38 26.73 26.32 26.44 1,385,653 -0.14(-0.53%)
Sep 29, 2016 26.88 27.06 26.53 26.58 1,194,900 -0.44(-1.63%)
Sep 28, 2016 26.80 27.03 26.60 27.02 828,195 +0.27(+1.01%)
Sep 27, 2016 26.62 26.77 26.43 26.75 820,302 +0.75(+2.88%)
Sep 26, 2016 26.08 26.26 25.99 26.00 631,784 -0.25(-0.95%)
Sep 23, 2016 26.46 26.47 26.22 26.25 518,854 -0.37(-1.39%)
Sep 22, 2016 26.62 26.80 26.58 26.62 946,034 +0.18(+0.68%)
Sep 21, 2016 25.91 26.51 25.91 26.44 1,225,405 +0.79(+3.08%)
Sep 20, 2016 25.80 25.87 25.64 25.65 538,945 -0.11(-0.43%)
Sep 19, 2016 25.70 25.95 25.70 25.76 769,658 +0.32(+1.26%)
Sep 16, 2016 25.26 25.44 25.12 25.44 945,470 -0.02(-0.08%)
Sep 15, 2016 25.17 25.62 25.17 25.46 1,318,883 +1.03(+4.22%)
Sep 14, 2016 24.39 24.76 24.34 24.43 1,237,620 -0.21(-0.85%)
Sep 13, 2016 24.81 24.94 24.49 24.64 1,807,320 -0.45(-1.79%)
Sep 12, 2016 24.64 25.19 24.48 25.09 2,102,440 +0.28(+1.13%)
Sep 09, 2016 25.36 25.38 24.79 24.81 1,852,450 -1.04(-4.02%)
Sep 08, 2016 26.12 26.12 25.83 25.85 760,466 -0.34(-1.30%)
Sep 07, 2016 26.08 26.20 26.08 26.19 664,858 +0.06(+0.23%)
Sep 06, 2016 26.12 26.23 25.93 26.13 991,879 +0.29(+1.12%)
Sep 02, 2016 25.66 25.84 25.84 25.84 1,359,100 +0.56(+2.22%)
Sep 01, 2016 25.20 25.44 25.16 25.28 1,304,699 -0.24(-0.94%)
Aug 31, 2016 25.64 25.64 25.35 25.52 1,181,095 +0.09(+0.35%)
Aug 30, 2016 25.77 25.83 25.39 25.43 1,000,438 -0.34(-1.32%)
Aug 29, 2016 25.71 25.80 25.64 25.77 438,065 -0.18(-0.69%)
Aug 26, 2016 26.31 26.67 25.78 25.95 1,809,881 -0.42(-1.59%)
Aug 25, 2016 26.24 26.46 26.22 26.37 1,105,147 +0.26(+1.00%)
Aug 24, 2016 25.88 26.18 25.88 26.11 644,871 +0.13(+0.50%)
Aug 23, 2016 26.12 26.21 25.96 25.98 758,871 -0.17(-0.65%)
Aug 22, 2016 26.28 26.28 26.06 26.15 1,050,513 -0.36(-1.36%)
Aug 19, 2016 26.26 26.51 26.18 26.51 1,186,998 -0.27(-1.01%)
Aug 18, 2016 26.55 26.79 26.49 26.78 1,295,389 +0.55(+2.10%)
Aug 17, 2016 26.11 26.26 25.82 26.23 1,305,217 +0.02(+0.08%)
Aug 16, 2016 26.32 26.32 26.11 26.21 1,038,267 +0.06(+0.23%)
Aug 15, 2016 26.15 26.28 26.12 26.15 501,649 -0.15(-0.57%)
Aug 12, 2016 26.30 26.42 26.24 26.30 728,760 -0.44(-1.65%)
Aug 11, 2016 26.58 26.77 26.47 26.74 439,536 +0.15(+0.56%)
Aug 10, 2016 26.70 26.74 26.50 26.59 520,775 -0.20(-0.75%)
Aug 09, 2016 26.78 26.85 26.69 26.79 476,395 +0.07(+0.26%)
Aug 08, 2016 26.75 26.88 26.71 26.72 447,369 +0.20(+0.75%)
Aug 05, 2016 26.51 26.59 26.40 26.52 538,797 +0.15(+0.57%)
Aug 04, 2016 26.28 26.46 26.24 26.37 636,090 +0.09(+0.34%)
Aug 03, 2016 26.12 26.34 26.01 26.28 435,910 +0.02(+0.08%)
Aug 02, 2016 26.40 26.48 25.91 26.26 1,412,871 -0.08(-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.