Indonesia Ishares MSCI ETF (NY: EIDO )

23.55 +0.21 (+0.90%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 23.42 23.59 23.42 23.55 1,006,695 +0.21(+0.90%)
Jan 26, 2023 23.28 23.37 23.21 23.34 1,697,680 +0.29(+1.26%)
Jan 25, 2023 22.99 23.05 22.89 23.05 718,175 -0.05(-0.22%)
Jan 24, 2023 23.01 23.18 23.00 23.10 1,030,461 -0.16(-0.69%)
Jan 23, 2023 23.16 23.29 23.16 23.26 260,424 +0.13(+0.56%)
Jan 20, 2023 22.99 23.16 22.93 23.13 325,234 +0.33(+1.45%)
Jan 19, 2023 22.83 22.84 22.71 22.80 581,839 +0.17(+0.75%)
Jan 18, 2023 22.93 22.95 22.62 22.63 964,318 -0.01(-0.04%)
Jan 17, 2023 22.66 22.67 22.57 22.64 1,345,719 +0.32(+1.43%)
Jan 13, 2023 22.26 22.32 22.15 22.32 558,552 +0.02(+0.09%)
Jan 12, 2023 22.24 22.33 22.14 22.30 565,414 +0.58(+2.67%)
Jan 11, 2023 21.67 21.74 21.65 21.72 720,461 +0.00(+0.00%)
Jan 10, 2023 21.71 21.78 21.61 21.72 420,953 -0.18(-0.82%)
Jan 09, 2023 22.02 22.05 21.88 21.90 568,776 -0.08(-0.36%)
Jan 06, 2023 21.76 21.98 21.71 21.98 432,846 +0.38(+1.76%)
Jan 05, 2023 21.68 21.68 21.53 21.60 309,215 -0.73(-3.27%)
Jan 04, 2023 22.31 22.42 22.22 22.33 659,505 -0.09(-0.40%)
Jan 03, 2023 22.48 22.60 22.39 22.42 502,491 +0.03(+0.13%)
Dec 30, 2022 22.53 22.65 22.36 22.39 299,963 -0.03(-0.13%)
Dec 29, 2022 22.39 22.52 22.37 22.42 411,137 +0.40(+1.82%)
Dec 28, 2022 22.21 22.31 22.02 22.02 327,284 -0.52(-2.31%)
Dec 27, 2022 22.44 22.61 22.43 22.54 301,611 +0.12(+0.54%)
Dec 23, 2022 22.40 22.45 22.36 22.42 160,267 -0.03(-0.13%)
Dec 22, 2022 22.56 22.58 22.36 22.45 312,526 -0.27(-1.19%)
Dec 21, 2022 22.60 22.72 22.58 22.72 247,934 +0.12(+0.53%)
Dec 20, 2022 22.59 22.71 22.58 22.60 249,904 -0.15(-0.66%)
Dec 19, 2022 22.84 22.87 22.75 22.75 341,502 -0.02(-0.09%)
Dec 16, 2022 22.72 22.88 22.68 22.77 442,066 +0.36(+1.61%)
Dec 15, 2022 22.62 22.90 22.38 22.41 913,299 -0.41(-1.80%)
Dec 14, 2022 22.87 22.91 22.67 22.82 419,142 -0.14(-0.61%)
Dec 13, 2022 22.95 23.17 22.85 22.96 872,590 +0.43(+1.92%)
Dec 12, 2022 22.46 22.55 22.42 22.53 630,605 +0.28(+1.25%)
Dec 09, 2022 22.36 22.39 22.25 22.25 697,510 -0.37(-1.62%)
Dec 08, 2022 22.56 22.66 22.51 22.62 302,668 +0.18(+0.79%)
Dec 07, 2022 22.49 22.53 22.41 22.44 481,200 -0.20(-0.87%)
Dec 06, 2022 23.04 23.04 22.58 22.64 426,766 -0.57(-2.47%)
Dec 05, 2022 23.42 23.44 23.16 23.21 1,030,987 -0.52(-2.21%)
Dec 02, 2022 23.52 23.81 23.52 23.74 714,174 +0.00(+0.00%)
Dec 01, 2022 23.76 23.86 23.66 23.74 625,893 +0.21(+0.88%)
Nov 30, 2022 23.49 23.55 23.32 23.53 1,523,712 +0.46(+1.97%)
Nov 29, 2022 23.06 23.09 23.01 23.07 438,768 +0.03(+0.13%)
Nov 28, 2022 22.99 23.13 22.96 23.04 470,191 +0.15(+0.65%)
Nov 25, 2022 22.96 22.96 22.85 22.89 339,050 -0.11(-0.47%)
Nov 23, 2022 22.94 23.05 22.85 23.00 310,522 +0.02(+0.09%)
Nov 22, 2022 22.84 23.04 22.84 22.98 613,601 +0.27(+1.18%)
Nov 21, 2022 22.81 22.81 22.66 22.72 389,146 -0.24(-1.03%)
Nov 18, 2022 22.92 22.95 22.85 22.95 355,068 +0.27(+1.18%)
Nov 17, 2022 22.53 22.69 22.47 22.69 1,273,831 +0.16(+0.70%)
Nov 16, 2022 22.74 22.89 22.51 22.53 1,850,839 -0.59(-2.57%)
Nov 15, 2022 23.28 23.36 23.03 23.12 721,794 -0.01(-0.04%)
Nov 14, 2022 23.15 23.22 23.05 23.13 717,455 -0.38(-1.60%)
Nov 11, 2022 23.56 23.59 23.42 23.51 1,035,345 -0.02(-0.08%)
Nov 10, 2022 23.35 23.56 23.25 23.53 913,963 +0.46(+1.97%)
Nov 09, 2022 23.06 23.25 23.04 23.07 466,255 -0.25(-1.06%)
Nov 08, 2022 23.21 23.39 23.16 23.32 605,695 -0.16(-0.67%)
Nov 07, 2022 23.43 23.55 23.41 23.48 524,579 +0.02(+0.08%)
Nov 04, 2022 23.30 23.50 23.14 23.46 1,750,005 +0.54(+2.38%)
Nov 03, 2022 22.88 22.98 22.80 22.91 732,251 -0.01(-0.04%)
Nov 02, 2022 23.12 23.35 22.92 22.92 595,335 -0.45(-1.91%)
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.