Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

22.53 -0.14 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.76 28.92 28.26 28.26 708,281 -0.84(-2.87%)
May 30, 2013 28.94 29.29 28.94 29.10 703,283 -0.33(-1.11%)
May 29, 2013 29.64 29.66 29.35 29.42 477,430 -0.13(-0.45%)
May 28, 2013 29.65 29.79 29.49 29.56 571,741 +0.31(+1.06%)
May 24, 2013 29.53 29.53 29.13 29.25 1,095,638 -0.30(-1.02%)
May 23, 2013 29.52 29.59 28.96 29.55 635,240 -0.36(-1.20%)
May 22, 2013 30.22 30.49 29.79 29.91 538,977 -0.11(-0.36%)
May 21, 2013 30.06 30.18 29.87 30.02 365,547 -0.21(-0.69%)
May 20, 2013 30.28 30.34 30.15 30.23 359,077 +0.44(+1.49%)
May 17, 2013 29.68 29.81 29.66 29.78 300,997 +0.42(+1.42%)
May 16, 2013 29.42 29.51 29.35 29.36 226,931 -0.20(-0.68%)
May 15, 2013 29.47 29.62 29.39 29.57 401,357 +0.22(+0.74%)
May 13, 2013 29.47 29.51 29.31 29.35 425,097 -0.31(-1.04%)
May 10, 2013 29.62 29.73 29.55 29.66 299,971 +0.11(+0.37%)
May 09, 2013 29.75 29.77 29.47 29.55 164,981 -0.13(-0.42%)
May 08, 2013 29.72 29.72 29.62 29.67 416,509 +0.11(+0.37%)
May 07, 2013 29.43 29.66 29.42 29.57 368,377 +0.38(+1.32%)
May 06, 2013 29.10 29.26 29.10 29.18 202,057 +0.13(+0.43%)
May 03, 2013 29.05 29.19 28.95 29.06 1,066,803 -0.40(-1.36%)
May 02, 2013 29.11 29.48 29.08 29.46 544,900 -0.03(-0.09%)
May 01, 2013 29.72 29.72 29.42 29.48 285,157 -0.25(-0.84%)
Apr 30, 2013 29.68 29.77 29.35 29.73 411,034 +0.18(+0.62%)
Apr 29, 2013 29.43 29.57 29.28 29.55 702,331 +0.59(+2.05%)
Apr 26, 2013 29.10 29.38 28.91 28.96 364,087 -0.43(-1.45%)
Apr 25, 2013 29.21 29.44 29.18 29.38 926,502 -0.21(-0.71%)
Apr 24, 2013 29.25 29.66 29.25 29.59 677,859 +0.04(+0.14%)
Apr 23, 2013 29.32 29.63 29.12 29.55 497,255 +0.22(+0.74%)
Apr 22, 2013 29.21 29.36 29.03 29.33 575,935 +0.18(+0.60%)
Apr 19, 2013 29.20 29.22 29.05 29.16 291,163 +0.11(+0.37%)
Apr 18, 2013 29.16 29.24 28.95 29.05 364,834 +0.10(+0.35%)
Apr 17, 2013 28.95 29.12 28.80 28.95 297,745 -0.03(-0.09%)
Apr 16, 2013 29.00 29.01 28.70 28.97 401,399 +0.97(+3.46%)
Apr 15, 2013 28.33 28.40 27.98 28.00 704,755 -0.50(-1.76%)
Apr 12, 2013 28.74 28.75 28.32 28.50 630,449 -0.23(-0.81%)
Apr 11, 2013 28.57 28.83 28.56 28.74 511,798 +0.12(+0.41%)
Apr 10, 2013 28.49 28.73 28.44 28.62 427,737 +0.02(+0.06%)
Apr 09, 2013 28.51 28.78 28.29 28.60 448,223 +0.25(+0.88%)
Apr 08, 2013 28.24 28.40 28.14 28.35 253,271 -0.13(-0.44%)
Apr 05, 2013 28.02 28.51 28.02 28.48 554,323 -0.01(-0.03%)
Apr 04, 2013 28.42 28.56 28.32 28.49 345,147 -0.27(-0.93%)
Apr 03, 2013 28.96 29.14 28.70 28.75 437,148 -0.16(-0.55%)
Apr 02, 2013 28.87 29.05 28.87 28.91 756,258 +0.15(+0.52%)
Apr 01, 2013 29.00 29.01 28.73 28.76 335,188 -0.36(-1.23%)
Mar 28, 2013 28.92 29.16 28.92 29.12 523,420 +0.19(+0.66%)
Mar 27, 2013 28.77 29.02 28.70 28.93 464,118 +0.41(+1.44%)
Mar 26, 2013 28.35 28.54 28.30 28.52 300,847 +0.83(+2.99%)
Mar 25, 2013 27.92 27.96 27.61 27.69 384,234 -0.06(-0.21%)
Mar 22, 2013 27.82 27.82 27.53 27.75 641,035 -0.30(-1.07%)
Mar 21, 2013 28.21 28.24 28.01 28.05 814,380 -0.53(-1.84%)
Mar 20, 2013 28.47 28.64 28.43 28.58 408,186 +0.36(+1.27%)
Mar 19, 2013 28.44 28.44 28.05 28.22 478,261 +0.01(+0.03%)
Mar 18, 2013 28.17 28.31 28.05 28.21 520,872 -0.15(-0.53%)
Mar 15, 2013 28.35 28.54 28.26 28.36 353,893 +0.17(+0.59%)
Mar 14, 2013 28.23 28.32 28.10 28.19 250,472 -0.23(-0.79%)
Mar 13, 2013 28.68 28.68 28.38 28.42 266,555 -0.22(-0.76%)
Mar 12, 2013 28.80 28.80 28.61 28.64 516,928 -0.25(-0.87%)
Mar 11, 2013 28.93 28.96 28.75 28.89 438,007 -0.26(-0.89%)
Mar 08, 2013 28.92 29.19 28.91 29.15 620,807 +0.34(+1.19%)
Mar 07, 2013 28.81 28.88 28.75 28.80 587,411 +0.07(+0.23%)
Mar 06, 2013 28.71 28.79 28.65 28.74 812,942 +0.36(+1.27%)
Mar 05, 2013 28.22 28.49 28.22 28.38 461,934 +0.09(+0.32%)
Mar 04, 2013 28.32 28.36 28.10 28.29 541,369 -0.43(-1.51%)
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.