Indonesia Ishares MSCI ETF (NY: EIDO )

23.20 USD +0.12 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.48 20.48 20.06 20.15 1,101,270 -0.13(-0.64%)
Oct 29, 2015 20.24 20.57 20.15 20.28 3,179,675 -0.74(-3.52%)
Oct 28, 2015 21.64 21.66 20.93 21.02 951,313 -0.59(-2.73%)
Oct 27, 2015 21.79 21.79 21.59 21.61 323,725 -0.38(-1.73%)
Oct 26, 2015 22.09 22.16 21.86 21.99 277,321 +0.03(+0.14%)
Oct 23, 2015 21.86 22.01 21.86 21.96 508,145 +0.19(+0.87%)
Oct 22, 2015 21.44 21.86 21.39 21.77 583,845 +0.77(+3.67%)
Oct 21, 2015 21.23 21.35 21.00 21.00 323,444 -0.24(-1.13%)
Oct 20, 2015 21.19 21.28 21.11 21.24 292,040 +0.30(+1.43%)
Oct 19, 2015 21.27 21.27 20.90 20.94 361,657 -0.29(-1.37%)
Oct 16, 2015 21.13 21.24 20.96 21.23 441,085 +0.04(+0.19%)
Oct 15, 2015 21.19 21.20 20.87 21.19 300,218 +0.42(+2.02%)
Oct 14, 2015 20.74 20.98 20.74 20.77 521,031 +0.17(+0.83%)
Oct 13, 2015 20.60 20.89 20.36 20.60 575,893 -1.28(-5.85%)
Oct 12, 2015 22.00 22.00 21.83 21.88 690,973 -0.14(-0.64%)
Oct 09, 2015 21.60 22.07 21.49 22.02 2,894,639 +0.84(+3.97%)
Oct 08, 2015 20.50 21.18 20.38 21.18 580,004 +0.68(+3.32%)
Oct 07, 2015 20.56 20.80 20.31 20.50 2,147,304 +0.82(+4.17%)
Oct 06, 2015 19.61 19.76 19.50 19.68 681,423 +0.78(+4.13%)
Oct 05, 2015 18.61 18.94 18.60 18.90 661,541 +0.99(+5.53%)
Oct 02, 2015 17.27 17.91 17.15 17.91 530,282 +0.36(+2.05%)
Oct 01, 2015 17.67 17.68 17.43 17.55 277,044 -0.14(-0.79%)
Sep 30, 2015 17.69 17.74 17.48 17.69 579,025 +0.46(+2.67%)
Sep 29, 2015 17.24 17.28 16.94 17.23 1,336,214 +0.64(+3.86%)
Sep 28, 2015 16.98 17.08 16.52 16.59 667,569 -0.73(-4.21%)
Sep 25, 2015 17.52 17.69 17.23 17.32 905,687 +0.03(+0.17%)
Sep 24, 2015 17.27 17.35 17.05 17.29 1,018,181 -0.26(-1.48%)
Sep 23, 2015 17.84 17.85 17.55 17.55 543,731 -0.70(-3.84%)
Sep 22, 2015 18.33 18.36 18.11 18.25 343,234 -0.35(-1.88%)
Sep 21, 2015 18.71 18.79 18.58 18.60 362,602 +0.09(+0.49%)
Sep 18, 2015 18.70 18.93 18.48 18.51 973,991 -0.61(-3.19%)
Sep 17, 2015 18.78 19.53 18.78 19.12 682,351 +0.21(+1.11%)
Sep 16, 2015 18.65 19.00 18.59 18.91 949,532 -0.01(-0.05%)
Sep 15, 2015 18.76 18.95 18.67 18.92 416,888 +0.12(+0.64%)
Sep 14, 2015 19.03 19.03 18.68 18.80 619,638 -0.28(-1.47%)
Sep 11, 2015 18.95 19.08 18.86 19.08 392,296 +0.31(+1.65%)
Sep 10, 2015 18.67 18.92 18.61 18.77 517,770 +0.16(+0.86%)
Sep 09, 2015 19.13 19.13 18.59 18.61 447,161 -0.32(-1.69%)
Sep 08, 2015 18.80 18.96 18.63 18.93 471,277 -0.06(-0.32%)
Sep 04, 2015 19.34 18.99 18.99 18.99 502,500 -0.54(-2.76%)
Sep 03, 2015 19.52 19.90 19.52 19.53 582,911 -0.07(-0.36%)
Sep 02, 2015 19.45 19.63 19.30 19.60 588,868 +0.29(+1.50%)
Sep 01, 2015 19.40 19.69 19.18 19.31 1,121,675 -0.62(-3.11%)
Aug 31, 2015 20.16 20.23 19.80 19.93 1,227,579 -0.27(-1.34%)
Aug 28, 2015 19.86 20.20 19.86 20.20 1,620,116 -0.16(-0.79%)
Aug 27, 2015 19.76 20.37 19.76 20.36 1,393,022 +1.61(+8.59%)
Aug 26, 2015 18.28 18.83 18.26 18.75 1,106,903 +1.03(+5.81%)
Aug 25, 2015 18.55 18.90 17.71 17.72 1,503,262 +0.05(+0.28%)
Aug 24, 2015 17.34 18.22 17.00 17.67 1,942,241 -0.92(-4.95%)
Aug 21, 2015 19.32 19.62 18.57 18.59 1,291,612 -1.21(-6.11%)
Aug 20, 2015 19.94 19.94 19.70 19.80 720,325 -0.31(-1.54%)
Aug 19, 2015 20.15 20.34 19.90 20.11 935,558 -0.25(-1.23%)
Aug 18, 2015 20.44 20.60 20.29 20.36 414,652 -0.39(-1.88%)
Aug 17, 2015 20.75 20.80 20.56 20.75 527,405 -0.12(-0.57%)
Aug 14, 2015 20.89 21.05 20.84 20.87 373,060 +0.17(+0.82%)
Aug 13, 2015 20.76 20.78 20.59 20.70 548,892 +0.41(+2.02%)
Aug 12, 2015 20.40 20.42 20.08 20.29 1,368,985 -1.02(-4.79%)
Aug 11, 2015 21.41 21.45 21.03 21.31 1,121,225 -1.16(-5.16%)
Aug 10, 2015 22.30 22.51 22.27 22.47 236,994 +0.27(+1.22%)
Aug 07, 2015 22.33 22.34 22.14 22.20 224,292 -0.32(-1.42%)
Aug 06, 2015 22.67 22.70 22.40 22.52 348,104 -0.21(-0.92%)
Aug 05, 2015 22.90 23.15 22.68 22.73 305,865 +0.35(+1.56%)
Aug 04, 2015 22.42 22.60 22.29 22.38 368,390 +0.06(+0.27%)
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.