Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.79 +0.47 (+2.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.78 18.95 18.77 18.79 1,589,212 +0.47(+2.57%)
Jun 20, 2024 18.42 18.43 18.27 18.32 418,778 -0.06(-0.33%)
Jun 18, 2024 18.31 18.39 18.31 18.38 475,072 +0.11(+0.60%)
Jun 17, 2024 18.26 18.34 18.23 18.27 496,460 +0.02(+0.11%)
Jun 14, 2024 18.17 18.25 18.09 18.25 457,859 -0.46(-2.46%)
Jun 13, 2024 18.80 18.80 18.64 18.71 554,636 -0.20(-1.06%)
Jun 12, 2024 18.97 19.04 18.91 18.91 390,765 +0.01(+0.05%)
Jun 11, 2024 18.91 18.91 18.82 18.90 500,955 -0.32(-1.64%)
Jun 10, 2024 19.19 19.27 19.19 19.22 739,510 +0.11(+0.56%)
Jun 07, 2024 19.17 19.21 19.08 19.11 810,221 -0.33(-1.69%)
Jun 06, 2024 19.44 19.45 19.38 19.44 1,318,340 +0.19(+1.00%)
Jun 05, 2024 19.19 19.26 19.15 19.24 593,964 -0.20(-1.04%)
Jun 04, 2024 19.47 19.48 19.34 19.45 699,217 +0.07(+0.35%)
Jun 03, 2024 19.41 19.44 19.31 19.38 417,793 +0.28(+1.47%)
May 31, 2024 19.11 19.14 18.96 19.10 1,923,309 -0.10(-0.50%)
May 30, 2024 19.22 19.22 19.16 19.20 895,546 -0.10(-0.50%)
May 29, 2024 19.36 19.37 19.26 19.29 815,620 -0.45(-2.30%)
May 28, 2024 19.81 19.82 19.70 19.75 589,718 -0.07(-0.34%)
May 24, 2024 19.81 19.85 19.77 19.81 373,032 +0.10(+0.49%)
May 23, 2024 19.91 19.94 19.72 19.72 420,812 -0.14(-0.68%)
May 22, 2024 19.94 19.98 19.83 19.85 596,421 -0.04(-0.19%)
May 21, 2024 19.91 19.92 19.86 19.89 436,149 -0.31(-1.53%)
May 20, 2024 20.21 20.28 20.18 20.20 692,275 -0.39(-1.88%)
May 17, 2024 20.53 20.60 20.46 20.59 641,636 +0.27(+1.33%)
May 16, 2024 20.33 20.40 20.31 20.32 454,827 +0.14(+0.72%)
May 15, 2024 20.10 20.20 20.03 20.17 1,074,893 +0.38(+1.90%)
May 14, 2024 19.78 19.81 19.74 19.80 598,805 +0.08(+0.39%)
May 13, 2024 19.83 19.84 19.69 19.72 1,565,222 -0.08(-0.39%)
May 10, 2024 19.91 19.91 19.72 19.80 819,690 -0.12(-0.58%)
May 09, 2024 19.81 19.91 19.77 19.91 350,767 +0.14(+0.73%)
May 08, 2024 19.81 19.81 19.74 19.77 582,402 -0.25(-1.26%)
May 07, 2024 20.04 20.04 19.96 20.02 345,611 -0.27(-1.33%)
May 06, 2024 20.22 20.29 20.22 20.29 422,659 +0.05(+0.24%)
May 03, 2024 20.23 20.32 20.19 20.24 795,182 +0.39(+1.95%)
May 02, 2024 19.77 19.89 19.65 19.85 865,025 -0.28(-1.39%)
May 01, 2024 20.10 20.29 20.07 20.13 391,939 +0.06(+0.29%)
Apr 30, 2024 20.17 20.20 20.06 20.08 406,028 +0.08(+0.39%)
Apr 29, 2024 19.92 20.05 19.92 20.00 923,896 +0.37(+1.87%)
Apr 26, 2024 19.72 19.72 19.57 19.63 560,490 -0.53(-2.64%)
Apr 25, 2024 20.11 20.18 20.02 20.16 415,416 -0.15(-0.76%)
Apr 24, 2024 20.35 20.37 20.29 20.32 453,881 -0.09(-0.43%)
Apr 23, 2024 20.20 20.42 20.15 20.40 824,553 +0.39(+1.93%)
Apr 22, 2024 19.99 20.05 19.90 20.02 363,227 -0.07(-0.34%)
Apr 19, 2024 20.08 20.16 20.02 20.09 1,198,375 -0.11(-0.53%)
Apr 18, 2024 20.24 20.31 20.17 20.19 590,306 +0.09(+0.43%)
Apr 17, 2024 20.15 20.19 20.04 20.10 741,141 -0.05(-0.24%)
Apr 16, 2024 20.26 20.26 20.11 20.15 2,375,736 -0.61(-2.93%)
Apr 15, 2024 20.86 20.88 20.69 20.76 345,714 +0.02(+0.09%)
Apr 12, 2024 20.85 20.85 20.69 20.74 308,598 -0.30(-1.42%)
Apr 11, 2024 21.08 21.08 20.92 21.04 443,216 +0.03(+0.14%)
Apr 10, 2024 21.10 21.17 20.91 21.01 467,755 -0.43(-2.03%)
Apr 09, 2024 21.42 21.48 21.37 21.45 915,836 +0.15(+0.73%)
Apr 08, 2024 21.29 21.36 21.29 21.29 254,949 +0.02(+0.09%)
Apr 05, 2024 21.39 21.39 21.20 21.27 1,494,784 -0.05(-0.23%)
Apr 04, 2024 21.46 21.52 21.31 21.32 657,403 +0.15(+0.73%)
Apr 03, 2024 21.05 21.19 21.04 21.17 1,048,251 -0.12(-0.55%)
Apr 02, 2024 21.33 21.35 21.25 21.28 408,286 +0.05(+0.23%)
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.