Indonesia Ishares MSCI ETF (NY: EIDO )

23.32 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.07 22.19 21.96 22.01 990,437 +0.05(+0.23%)
Oct 30, 2018 21.56 21.97 21.56 21.96 830,622 +0.72(+3.39%)
Oct 29, 2018 21.74 21.74 21.00 21.24 950,667 -0.46(-2.12%)
Oct 26, 2018 21.52 21.81 21.32 21.70 1,481,800 +0.11(+0.51%)
Oct 25, 2018 21.42 21.74 21.32 21.59 1,588,298 +0.71(+3.40%)
Oct 24, 2018 21.32 21.36 20.88 20.88 1,100,924 -0.88(-4.04%)
Oct 23, 2018 21.48 21.84 21.41 21.76 1,316,352 +0.00(+0.00%)
Oct 22, 2018 21.82 21.88 21.57 21.76 1,273,693 +0.04(+0.18%)
Oct 19, 2018 21.78 21.98 21.71 21.72 869,300 +0.26(+1.21%)
Oct 18, 2018 21.72 21.79 21.36 21.46 1,598,959 -0.48(-2.19%)
Oct 17, 2018 22.05 22.09 21.88 21.94 1,214,531 -0.16(-0.72%)
Oct 16, 2018 21.82 22.11 21.82 22.10 1,057,603 +0.74(+3.46%)
Oct 15, 2018 21.36 21.51 21.31 21.36 811,344 -0.10(-0.47%)
Oct 12, 2018 21.55 21.57 21.22 21.46 1,472,100 +0.36(+1.71%)
Oct 11, 2018 21.20 21.53 20.94 21.10 2,112,948 +0.05(+0.24%)
Oct 10, 2018 21.52 21.63 21.02 21.05 2,156,536 -0.44(-2.05%)
Oct 09, 2018 21.38 21.66 21.36 21.49 799,009 -0.05(-0.23%)
Oct 08, 2018 21.24 21.54 21.24 21.54 776,115 +0.25(+1.17%)
Oct 05, 2018 21.29 21.33 21.02 21.29 1,676,000 +0.12(+0.57%)
Oct 04, 2018 21.61 21.68 21.08 21.17 2,713,348 -0.80(-3.64%)
Oct 03, 2018 22.44 22.44 21.89 21.97 1,413,866 -0.44(-1.96%)
Oct 02, 2018 22.47 22.55 22.36 22.41 851,493 -0.51(-2.23%)
Oct 01, 2018 22.98 23.02 22.83 22.92 559,543 -0.05(-0.22%)
Sep 28, 2018 22.96 23.15 22.91 22.97 1,032,400 +0.13(+0.57%)
Sep 27, 2018 22.85 23.01 22.82 22.84 1,124,803 +0.15(+0.66%)
Sep 26, 2018 22.70 22.98 22.66 22.69 1,378,325 -0.02(-0.09%)
Sep 25, 2018 22.70 22.76 22.62 22.71 945,072 +0.00(+0.00%)
Sep 24, 2018 22.74 22.77 22.62 22.71 681,479 -0.52(-2.24%)
Sep 21, 2018 23.12 23.27 23.10 23.23 1,699,600 -0.07(-0.30%)
Sep 20, 2018 23.16 23.30 23.10 23.30 1,397,051 +0.52(+2.28%)
Sep 19, 2018 22.67 22.81 22.64 22.78 917,733 +0.32(+1.42%)
Sep 18, 2018 22.21 22.48 22.21 22.46 917,418 +0.32(+1.45%)
Sep 17, 2018 22.29 22.41 22.07 22.14 1,251,096 -0.67(-2.94%)
Sep 14, 2018 22.89 23.03 22.68 22.81 1,354,100 +0.02(+0.09%)
Sep 13, 2018 22.81 23.01 22.72 22.79 1,424,330 +0.33(+1.47%)
Sep 12, 2018 22.14 22.65 22.14 22.46 1,885,227 +0.08(+0.36%)
Sep 11, 2018 21.93 22.38 21.87 22.38 876,346 +0.27(+1.22%)
Sep 10, 2018 22.43 22.43 22.07 22.11 1,399,435 -0.10(-0.45%)
Sep 07, 2018 22.24 22.45 22.15 22.21 1,512,500 +0.25(+1.14%)
Sep 06, 2018 21.90 21.99 21.75 21.96 1,505,072 +0.57(+2.66%)
Sep 05, 2018 21.61 21.61 21.27 21.39 2,114,124 -0.97(-4.34%)
Sep 04, 2018 22.59 22.59 22.30 22.36 1,621,538 -1.01(-4.32%)
Aug 31, 2018 23.37 23.37 23.37 0 +0.03(+0.13%)
Aug 30, 2018 23.54 23.58 23.29 23.34 1,712,583 -0.79(-3.27%)
Aug 29, 2018 23.98 24.21 23.92 24.13 1,006,908 +0.14(+0.58%)
Aug 28, 2018 24.13 24.14 23.88 23.99 1,242,326 -0.15(-0.62%)
Aug 27, 2018 23.94 24.26 23.94 24.14 942,862 +0.26(+1.09%)
Aug 24, 2018 23.66 24.04 23.66 23.88 1,236,800 +0.43(+1.83%)
Aug 23, 2018 23.71 23.72 23.42 23.45 1,345,260 -0.23(-0.97%)
Aug 22, 2018 23.61 23.80 23.59 23.68 726,896 +0.09(+0.38%)
Aug 21, 2018 23.41 23.64 23.41 23.59 910,596 +0.34(+1.46%)
Aug 20, 2018 23.05 23.25 23.05 23.25 670,519 +0.39(+1.71%)
Aug 17, 2018 22.47 22.89 22.45 22.86 811,200 +0.19(+0.84%)
Aug 16, 2018 22.66 22.78 22.57 22.67 1,053,981 +0.15(+0.67%)
Aug 15, 2018 22.44 22.58 22.25 22.52 1,910,725 -0.12(-0.53%)
Aug 14, 2018 22.67 22.73 22.55 22.64 1,117,035 -0.14(-0.61%)
Aug 13, 2018 23.01 23.11 22.70 22.78 2,329,995 -1.22(-5.08%)
Aug 10, 2018 24.17 24.22 23.79 24.00 1,500,700 -0.42(-1.72%)
Aug 09, 2018 24.40 24.57 24.38 24.42 530,180 -0.04(-0.16%)
Aug 08, 2018 24.47 24.52 24.33 24.46 788,085 -0.15(-0.61%)
Aug 07, 2018 24.56 24.71 24.49 24.61 1,314,535 +0.07(+0.29%)
Aug 06, 2018 24.47 24.60 24.42 24.54 473,634 +0.38(+1.57%)
Aug 03, 2018 24.09 24.23 24.00 24.16 903,700 +0.10(+0.42%)
Aug 02, 2018 23.99 24.16 23.79 24.06 1,060,228 -0.16(-0.66%)
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.