Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

22.24 -0.24 (-1.07%)
Streaming Delayed Price Updated: 9:46 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 22.37 22.52 22.37 22.48 471,403 +0.11(+0.49%)
Feb 29, 2024 22.43 22.43 22.34 22.37 585,201 -0.17(-0.75%)
Feb 28, 2024 22.49 22.58 22.47 22.54 441,903 +0.02(+0.09%)
Feb 27, 2024 22.58 22.58 22.49 22.52 311,044 -0.02(-0.09%)
Feb 26, 2024 22.51 22.58 22.50 22.54 326,136 -0.10(-0.44%)
Feb 23, 2024 22.56 22.66 22.56 22.64 328,198 -0.19(-0.83%)
Feb 22, 2024 22.74 22.83 22.71 22.83 217,324 +0.13(+0.57%)
Feb 21, 2024 22.73 22.80 22.66 22.70 216,988 -0.09(-0.39%)
Feb 20, 2024 22.85 22.90 22.75 22.79 498,669 +0.05(+0.22%)
Feb 16, 2024 22.69 22.80 22.68 22.74 344,054 -0.12(-0.52%)
Feb 15, 2024 22.78 22.89 22.75 22.86 341,242 +0.16(+0.70%)
Feb 14, 2024 22.40 22.75 22.40 22.70 1,117,766 +0.54(+2.44%)
Feb 13, 2024 22.34 22.34 22.09 22.16 506,124 -0.49(-2.16%)
Feb 12, 2024 22.63 22.72 22.57 22.65 758,281 +0.24(+1.07%)
Feb 09, 2024 22.35 22.44 22.34 22.41 202,069 +0.15(+0.67%)
Feb 08, 2024 22.18 22.31 22.15 22.26 1,856,405 +0.02(+0.09%)
Feb 07, 2024 22.22 22.31 22.20 22.24 352,172 +0.11(+0.50%)
Feb 06, 2024 22.04 22.15 22.01 22.13 272,564 +0.24(+1.10%)
Feb 05, 2024 21.89 21.93 21.82 21.89 192,156 -0.17(-0.77%)
Feb 02, 2024 22.02 22.08 21.99 22.06 312,139 +0.03(+0.14%)
Feb 01, 2024 21.95 22.05 21.94 22.03 278,379 +0.17(+0.78%)
Jan 31, 2024 21.92 22.02 21.84 21.86 679,174 +0.11(+0.51%)
Jan 30, 2024 21.80 21.84 21.70 21.75 460,418 +0.18(+0.83%)
Jan 29, 2024 21.48 21.59 21.43 21.57 510,563 +0.22(+1.03%)
Jan 26, 2024 21.36 21.43 21.33 21.35 473,666 -0.22(-1.02%)
Jan 25, 2024 21.52 21.57 21.45 21.57 662,465 -0.27(-1.24%)
Jan 24, 2024 21.81 21.89 21.72 21.84 2,259,255 -0.03(-0.14%)
Jan 23, 2024 21.94 21.94 21.80 21.87 368,456 -0.21(-0.95%)
Jan 22, 2024 22.04 22.09 22.02 22.08 564,726 -0.13(-0.59%)
Jan 19, 2024 22.10 22.24 22.10 22.21 408,579 +0.02(+0.09%)
Jan 18, 2024 22.19 22.23 22.13 22.19 292,810 +0.06(+0.27%)
Jan 17, 2024 22.16 22.21 22.04 22.13 1,205,921 -0.30(-1.34%)
Jan 16, 2024 22.55 22.55 22.37 22.43 243,311 -0.21(-0.93%)
Jan 12, 2024 22.65 22.78 22.59 22.64 374,272 +0.25(+1.12%)
Jan 11, 2024 22.35 22.41 22.28 22.39 509,002 +0.07(+0.31%)
Jan 10, 2024 22.30 22.32 22.27 22.32 360,117 +0.04(+0.18%)
Jan 09, 2024 22.28 22.34 22.19 22.28 167,544 -0.24(-1.07%)
Jan 08, 2024 22.39 22.53 22.32 22.52 312,442 -0.07(-0.31%)
Jan 05, 2024 22.49 22.71 22.47 22.59 584,373 +0.20(+0.89%)
Jan 04, 2024 22.33 22.44 22.33 22.39 304,794 +0.34(+1.54%)
Jan 03, 2024 22.04 22.09 21.96 22.05 266,746 -0.16(-0.72%)
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.