Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

23.32 +0.56 (+2.46%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.06 25.09 24.91 24.98 148,995 +0.08(+0.32%)
May 23, 2011 24.95 24.98 24.73 24.90 322,845 -0.92(-3.57%)
May 20, 2011 25.86 25.93 25.68 25.82 203,163 -0.14(-0.54%)
May 19, 2011 25.93 25.98 25.78 25.97 292,765 +0.15(+0.58%)
May 18, 2011 25.60 25.90 25.53 25.82 162,033 +0.53(+2.08%)
May 17, 2011 25.12 25.29 25.07 25.29 79,259 +0.06(+0.26%)
May 16, 2011 25.26 25.50 25.21 25.23 208,509 -0.03(-0.13%)
May 13, 2011 25.70 25.70 25.12 25.26 333,585 -0.45(-1.76%)
May 12, 2011 25.44 25.73 25.23 25.71 380,002 +0.06(+0.22%)
May 11, 2011 25.66 25.81 25.45 25.66 529,286 +0.00(+0.00%)
May 10, 2011 25.34 25.66 25.32 25.66 127,197 +0.44(+1.73%)
May 09, 2011 25.07 25.29 25.07 25.22 107,286 -0.13(-0.51%)
May 06, 2011 25.40 25.66 25.27 25.35 197,433 +0.19(+0.74%)
May 05, 2011 25.19 25.35 25.03 25.16 339,098 +0.02(+0.06%)
May 04, 2011 25.44 25.44 25.06 25.15 262,336 -0.07(-0.29%)
May 03, 2011 25.42 25.49 25.20 25.22 215,995 -0.35(-1.36%)
May 02, 2011 25.53 25.61 25.53 25.57 158,607 +0.64(+2.56%)
Apr 29, 2011 25.35 25.61 24.93 24.93 80,109 -0.36(-1.41%)
Apr 28, 2011 25.36 25.36 25.12 25.28 191,148 +0.07(+0.29%)
Apr 27, 2011 25.16 25.24 24.94 25.21 258,386 +0.11(+0.45%)
Apr 26, 2011 25.11 25.11 24.91 25.10 132,865 -0.03(-0.13%)
Apr 25, 2011 25.13 25.13 24.99 25.13 129,787 -0.25(-0.99%)
Apr 21, 2011 25.29 25.44 25.17 25.38 333,438 +0.05(+0.19%)
Apr 20, 2011 25.15 25.36 25.02 25.33 356,074 +0.67(+2.72%)
Apr 19, 2011 24.60 24.69 24.56 24.66 93,568 +0.42(+1.73%)
Apr 18, 2011 24.34 24.40 24.14 24.24 452,864 -0.46(-1.86%)
Apr 15, 2011 24.60 24.81 24.57 24.70 214,883 +0.28(+1.16%)
Apr 14, 2011 24.24 24.44 24.24 24.42 179,756 -0.11(-0.46%)
Apr 13, 2011 24.64 24.68 24.39 24.53 364,880 +0.30(+1.23%)
Apr 12, 2011 24.41 24.47 24.20 24.23 253,714 -0.31(-1.25%)
Apr 11, 2011 24.60 24.77 24.48 24.54 160,046 -0.06(-0.26%)
Apr 08, 2011 24.77 24.77 24.50 24.60 181,557 +0.04(+0.16%)
Apr 07, 2011 24.64 24.64 24.37 24.56 302,722 +0.00(+0.00%)
Apr 06, 2011 24.49 24.64 24.40 24.56 375,795 +0.31(+1.27%)
Apr 05, 2011 24.13 24.30 24.13 24.26 326,866 -0.10(-0.40%)
Apr 04, 2011 24.29 24.61 24.28 24.35 541,481 -0.24(-0.99%)
Apr 01, 2011 24.40 24.63 24.34 24.60 276,354 +0.48(+1.98%)
Mar 31, 2011 24.01 24.24 24.01 24.12 481,999 +0.12(+0.50%)
Mar 30, 2011 23.70 24.04 23.66 24.00 491,822 +0.49(+2.06%)
Mar 29, 2011 23.33 23.56 23.26 23.51 218,671 +0.17(+0.73%)
Mar 28, 2011 23.42 23.51 23.34 23.34 144,401 -0.21(-0.89%)
Mar 25, 2011 23.51 23.65 23.51 23.55 221,322 -0.11(-0.48%)
Mar 24, 2011 23.47 23.72 23.17 23.67 642,994 +0.50(+2.16%)
Mar 23, 2011 22.97 23.22 22.95 23.17 250,677 +0.52(+2.28%)
Mar 22, 2011 22.83 22.83 22.65 22.65 79,094 -0.28(-1.23%)
Mar 21, 2011 22.91 22.96 22.89 22.93 321,202 +0.43(+1.90%)
Mar 18, 2011 22.63 22.67 22.49 22.50 76,582 +0.04(+0.18%)
Mar 17, 2011 22.41 22.52 22.32 22.46 241,432 +0.25(+1.13%)
Mar 16, 2011 22.62 22.65 22.13 22.21 436,189 -0.60(-2.62%)
Mar 15, 2011 22.75 22.92 22.73 22.81 889,239 -0.25(-1.09%)
Mar 14, 2011 22.83 23.07 22.81 23.06 196,871 +0.08(+0.35%)
Mar 11, 2011 22.75 22.99 22.65 22.98 362,609 +0.04(+0.18%)
Mar 10, 2011 23.09 23.09 22.89 22.94 438,743 -0.33(-1.42%)
Mar 09, 2011 23.24 23.34 23.14 23.27 452,417 +0.05(+0.21%)
Mar 08, 2011 22.92 23.30 22.92 23.22 270,520 +0.44(+1.92%)
Mar 07, 2011 22.94 23.06 22.73 22.79 326,900 +0.06(+0.25%)
Mar 04, 2011 22.68 22.83 22.54 22.73 147,321 +0.03(+0.14%)
Mar 03, 2011 22.46 22.71 22.46 22.70 205,326 +0.28(+1.26%)
Mar 02, 2011 22.21 22.48 22.21 22.41 157,303 +0.42(+1.91%)
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.