Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.64 -0.08 (-0.45%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.74 22.99 22.74 22.92 2,131,174 +0.38(+1.67%)
May 27, 2022 22.35 22.55 22.34 22.54 650,735 +0.57(+2.59%)
May 26, 2022 21.76 22.03 21.73 21.97 426,176 +0.25(+1.14%)
May 25, 2022 21.60 21.77 21.60 21.72 1,063,466 -0.21(-0.96%)
May 24, 2022 21.80 21.95 21.71 21.94 505,173 +0.37(+1.70%)
May 23, 2022 21.46 21.63 21.43 21.57 684,304 -0.03(-0.13%)
May 20, 2022 21.73 21.74 21.40 21.60 1,192,135 -0.11(-0.51%)
May 19, 2022 21.54 21.79 21.54 21.71 660,435 +0.37(+1.72%)
May 18, 2022 21.68 21.68 21.29 21.34 1,178,993 -0.29(-1.36%)
May 17, 2022 21.60 21.65 21.51 21.63 830,139 +0.29(+1.38%)
May 16, 2022 21.32 21.36 21.20 21.34 795,506 -0.02(-0.09%)
May 13, 2022 21.21 21.38 21.21 21.36 1,396,582 +0.30(+1.44%)
May 12, 2022 21.30 21.38 20.92 21.05 2,852,111 -0.74(-3.41%)
May 11, 2022 22.01 22.14 21.77 21.80 2,482,687 +0.00(+0.00%)
May 10, 2022 21.93 22.02 21.66 21.80 1,437,568 +0.05(+0.21%)
May 09, 2022 21.97 21.99 21.71 21.75 1,293,207 -1.22(-5.31%)
May 06, 2022 23.01 23.12 22.90 22.97 1,064,709 -0.15(-0.63%)
May 05, 2022 23.36 23.41 22.96 23.12 737,267 -0.34(-1.45%)
May 04, 2022 23.27 23.50 23.04 23.46 1,071,546 +0.28(+1.23%)
May 03, 2022 23.19 23.25 23.07 23.17 937,064 +0.11(+0.48%)
May 02, 2022 23.15 23.25 22.93 23.06 1,072,566 -0.07(-0.32%)
Apr 29, 2022 23.14 23.31 23.10 23.14 1,108,852 -0.06(-0.24%)
Apr 28, 2022 23.25 23.28 23.05 23.19 832,520 +0.05(+0.20%)
Apr 27, 2022 23.05 23.19 23.01 23.15 1,450,399 +0.11(+0.48%)
Apr 26, 2022 23.18 23.23 23.03 23.04 1,011,324 +0.04(+0.16%)
Apr 25, 2022 22.93 23.03 22.88 23.00 1,210,438 +0.39(+1.75%)
Apr 22, 2022 22.84 22.93 22.59 22.60 932,391 -0.36(-1.56%)
Apr 21, 2022 23.14 23.14 22.91 22.96 1,275,739 +0.14(+0.60%)
Apr 20, 2022 22.88 22.89 22.78 22.82 1,037,157 +0.35(+1.55%)
Apr 19, 2022 22.57 22.57 22.40 22.48 1,115,511 -0.22(-0.97%)
Apr 18, 2022 22.60 22.73 22.60 22.70 1,031,461 +0.31(+1.39%)
Apr 14, 2022 22.55 22.55 22.36 22.38 980,557 -0.44(-1.93%)
Apr 13, 2022 22.74 22.86 22.71 22.82 943,103 +0.30(+1.34%)
Apr 12, 2022 22.54 22.68 22.49 22.52 793,046 +0.10(+0.45%)
Apr 11, 2022 22.56 22.56 22.42 22.42 1,055,196 -0.32(-1.41%)
Apr 08, 2022 22.78 22.80 22.72 22.74 1,217,122 +0.17(+0.77%)
Apr 07, 2022 22.57 22.64 22.50 22.57 705,564 +0.13(+0.57%)
Apr 06, 2022 22.62 22.69 22.38 22.44 960,109 -0.35(-1.53%)
Apr 05, 2022 22.94 22.94 22.73 22.79 939,719 -0.18(-0.80%)
Apr 04, 2022 22.91 22.97 22.86 22.97 593,755 +0.22(+0.97%)
Apr 01, 2022 22.86 22.86 22.67 22.75 713,883 +0.05(+0.20%)
Mar 31, 2022 22.71 22.81 22.67 22.71 1,582,589 -0.06(-0.24%)
Mar 30, 2022 22.75 22.86 22.74 22.76 676,035 -0.05(-0.24%)
Mar 29, 2022 22.87 22.87 22.73 22.82 718,456 -0.05(-0.20%)
Mar 28, 2022 22.88 22.91 22.78 22.86 589,265 +0.12(+0.52%)
Mar 25, 2022 22.69 22.74 22.62 22.74 462,406 -0.12(-0.52%)
Mar 24, 2022 22.78 22.88 22.73 22.86 1,054,701 +0.40(+1.80%)
Mar 23, 2022 22.49 22.49 22.36 22.46 1,273,472 -0.07(-0.33%)
Mar 22, 2022 22.52 22.62 22.52 22.53 1,106,864 +0.10(+0.45%)
Mar 21, 2022 22.49 22.50 22.37 22.43 801,796 +0.01(+0.04%)
Mar 18, 2022 22.34 22.47 22.23 22.42 1,033,263 -0.13(-0.57%)
Mar 17, 2022 22.55 22.60 22.35 22.55 1,065,620 -0.64(-2.77%)
Mar 16, 2022 22.83 23.22 22.81 23.19 1,452,437 +0.53(+2.35%)
Mar 15, 2022 22.60 22.68 22.50 22.66 1,256,469 +0.04(+0.16%)
Mar 14, 2022 22.59 22.78 22.56 22.62 1,321,336 +0.28(+1.23%)
Mar 11, 2022 22.52 22.63 22.33 22.35 761,983 -0.07(-0.33%)
Mar 10, 2022 22.43 22.45 22.34 22.42 949,300 -0.26(-1.13%)
Mar 09, 2022 22.48 22.73 22.41 22.68 994,141 +0.71(+3.22%)
Mar 08, 2022 21.99 22.12 21.90 21.97 1,282,332 +0.17(+0.76%)
Mar 07, 2022 22.02 22.10 21.77 21.81 1,018,845 -0.28(-1.25%)
Mar 04, 2022 22.05 22.19 22.00 22.08 1,181,043 +0.12(+0.54%)
Mar 03, 2022 22.01 22.06 21.90 21.96 1,172,805 -0.11(-0.50%)
Mar 02, 2022 22.25 22.25 21.94 22.07 1,089,924 -0.29(-1.31%)
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.