Indonesia Ishares MSCI ETF (NY: EIDO )

24.40 USD -0.29 (-1.17%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 24.67 24.74 24.61 24.69 543,163 -0.03(-0.12%)
Oct 19, 2021 24.55 24.75 24.50 24.72 2,469,162 +0.12(+0.49%)
Oct 18, 2021 24.65 24.68 24.58 24.60 832,197 -0.09(-0.36%)
Oct 15, 2021 24.60 24.80 24.60 24.69 526,527 +0.10(+0.41%)
Oct 14, 2021 24.59 24.64 24.54 24.59 596,897 +0.43(+1.78%)
Oct 13, 2021 24.00 24.23 24.00 24.16 751,100 +0.48(+2.03%)
Oct 12, 2021 23.69 23.80 23.64 23.68 726,192 +0.16(+0.68%)
Oct 11, 2021 23.49 23.66 23.39 23.52 2,548,710 +0.15(+0.64%)
Oct 08, 2021 23.45 23.49 23.34 23.37 1,010,319 +0.18(+0.78%)
Oct 07, 2021 23.00 23.98 22.94 23.19 992,890 +0.18(+0.78%)
Oct 06, 2021 22.91 23.08 22.88 23.01 641,341 +0.45(+1.99%)
Oct 05, 2021 22.34 22.69 22.34 22.56 993,994 +0.21(+0.94%)
Oct 04, 2021 22.35 22.41 22.20 22.35 622,930 +0.48(+2.19%)
Oct 01, 2021 21.83 21.94 21.71 21.87 552,012 +0.18(+0.83%)
Sep 30, 2021 21.83 21.95 21.68 21.69 1,005,533 +0.52(+2.46%)
Sep 29, 2021 21.26 21.30 21.10 21.17 513,508 +0.20(+0.95%)
Sep 28, 2021 21.08 21.08 20.92 20.97 537,318 -0.19(-0.90%)
Sep 27, 2021 21.17 21.25 21.08 21.16 626,986 -0.12(-0.56%)
Sep 24, 2021 21.27 21.33 21.21 21.28 310,929 -0.05(-0.23%)
Sep 23, 2021 21.39 21.47 21.32 21.33 567,365 -0.04(-0.19%)
Sep 22, 2021 21.29 21.50 21.29 21.37 472,335 +0.41(+1.96%)
Sep 21, 2021 21.09 21.09 20.96 20.96 279,253 -0.05(-0.24%)
Sep 20, 2021 21.07 21.12 20.89 21.01 539,729 -0.25(-1.18%)
Sep 17, 2021 21.40 21.45 21.26 21.26 436,426 -0.20(-0.93%)
Sep 16, 2021 21.39 21.46 21.31 21.46 384,678 -0.16(-0.74%)
Sep 15, 2021 21.58 21.65 21.45 21.62 359,504 +0.00(+0.00%)
Sep 14, 2021 21.67 21.68 21.58 21.62 344,699 +0.15(+0.70%)
Sep 13, 2021 21.41 21.49 21.39 21.47 202,369 +0.10(+0.47%)
Sep 10, 2021 21.54 21.54 21.37 21.37 253,012 +0.00(+0.00%)
Sep 09, 2021 21.51 21.56 21.34 21.37 409,503 +0.18(+0.85%)
Sep 08, 2021 21.22 21.27 21.11 21.19 412,112 -0.39(-1.81%)
Sep 07, 2021 21.55 21.65 21.55 21.58 450,590 +0.02(+0.09%)
Sep 03, 2021 21.48 21.60 21.45 21.56 409,882 +0.34(+1.60%)
Sep 02, 2021 21.26 21.26 21.17 21.22 477,618 -0.11(-0.52%)
Sep 01, 2021 21.26 21.36 21.26 21.33 454,056 +0.07(+0.33%)
Aug 31, 2021 21.37 21.37 21.22 21.26 1,307,174 +0.11(+0.52%)
Aug 30, 2021 21.08 21.20 21.08 21.15 464,410 +0.26(+1.24%)
Aug 27, 2021 20.65 20.91 20.54 20.89 525,355 +0.35(+1.70%)
Aug 26, 2021 20.78 20.78 20.49 20.54 550,162 -0.36(-1.72%)
Aug 25, 2021 20.97 21.02 20.88 20.90 451,152 -0.07(-0.33%)
Aug 24, 2021 20.92 21.06 20.90 20.97 1,032,257 -0.23(-1.08%)
Aug 23, 2021 21.06 21.20 20.97 21.20 466,979 +0.31(+1.48%)
Aug 20, 2021 20.68 20.92 20.68 20.89 551,870 +0.33(+1.61%)
Aug 19, 2021 20.58 20.66 20.49 20.56 494,658 -0.34(-1.63%)
Aug 18, 2021 20.95 21.20 20.90 20.90 483,310 +0.19(+0.92%)
Aug 17, 2021 20.75 20.77 20.62 20.71 216,360 -0.16(-0.77%)
Aug 16, 2021 20.72 20.87 20.65 20.87 484,033 +0.11(+0.53%)
Aug 13, 2021 20.75 20.81 20.63 20.76 523,417 +0.16(+0.78%)
Aug 12, 2021 20.50 20.60 20.46 20.60 185,991 +0.22(+1.08%)
Aug 11, 2021 20.38 20.38 20.25 20.38 200,322 +0.14(+0.69%)
Aug 10, 2021 20.26 20.26 20.14 20.24 381,406 +0.14(+0.70%)
Aug 09, 2021 20.21 20.26 20.07 20.10 824,125 -0.34(-1.66%)
Aug 06, 2021 20.68 20.68 20.42 20.44 243,917 -0.43(-2.06%)
Aug 05, 2021 20.80 20.90 20.78 20.87 425,748 +0.42(+2.05%)
Aug 04, 2021 20.61 20.76 20.45 20.45 459,232 -0.22(-1.06%)
Aug 03, 2021 20.49 20.68 20.42 20.67 222,191 +0.47(+2.33%)
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.