Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

22.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.05 25.08 24.90 24.98 149,026 +0.08(+0.32%)
May 23, 2011 24.95 24.97 24.72 24.90 322,912 -0.92(-3.57%)
May 20, 2011 25.86 25.92 25.67 25.82 203,205 -0.14(-0.54%)
May 19, 2011 25.92 25.97 25.78 25.96 292,825 +0.15(+0.58%)
May 18, 2011 25.59 25.89 25.52 25.81 162,067 +0.53(+2.08%)
May 17, 2011 25.12 25.29 25.07 25.29 79,275 +0.06(+0.26%)
May 16, 2011 25.25 25.50 25.21 25.22 208,552 -0.03(-0.13%)
May 13, 2011 25.69 25.69 25.12 25.25 333,654 -0.45(-1.76%)
May 12, 2011 25.44 25.72 25.22 25.71 380,080 +0.06(+0.22%)
May 11, 2011 25.65 25.80 25.45 25.65 529,395 +0.00(+0.00%)
May 10, 2011 25.33 25.65 25.31 25.65 127,223 +0.44(+1.73%)
May 09, 2011 25.06 25.29 25.06 25.21 107,309 -0.13(-0.51%)
May 06, 2011 25.39 25.66 25.26 25.34 197,474 +0.19(+0.74%)
May 05, 2011 25.18 25.35 25.03 25.16 339,168 +0.02(+0.06%)
May 04, 2011 25.44 25.44 25.05 25.14 262,390 -0.07(-0.29%)
May 03, 2011 25.42 25.48 25.20 25.21 216,040 -0.35(-1.36%)
May 02, 2011 25.53 25.61 25.53 25.56 158,640 +0.64(+2.56%)
Apr 29, 2011 25.34 25.61 24.92 24.92 80,126 -0.36(-1.41%)
Apr 28, 2011 25.35 25.35 25.12 25.28 191,188 +0.07(+0.29%)
Apr 27, 2011 25.16 25.24 24.94 25.21 258,439 +0.11(+0.45%)
Apr 26, 2011 25.11 25.11 24.91 25.09 132,892 -0.03(-0.13%)
Apr 25, 2011 25.12 25.12 24.99 25.12 129,814 -0.25(-0.99%)
Apr 21, 2011 25.29 25.43 25.16 25.38 333,506 +0.05(+0.19%)
Apr 20, 2011 25.15 25.35 25.01 25.33 356,148 +0.67(+2.72%)
Apr 19, 2011 24.59 24.68 24.55 24.66 93,587 +0.42(+1.73%)
Apr 18, 2011 24.33 24.40 24.13 24.24 452,957 -0.46(-1.86%)
Apr 15, 2011 24.60 24.81 24.57 24.70 214,927 +0.28(+1.16%)
Apr 14, 2011 24.24 24.44 24.24 24.41 179,794 -0.11(-0.46%)
Apr 13, 2011 24.64 24.67 24.39 24.53 364,955 +0.30(+1.23%)
Apr 12, 2011 24.41 24.46 24.19 24.23 253,766 -0.31(-1.25%)
Apr 11, 2011 24.60 24.77 24.47 24.53 160,079 -0.06(-0.26%)
Apr 08, 2011 24.77 24.77 24.49 24.60 181,595 +0.04(+0.16%)
Apr 07, 2011 24.64 24.64 24.37 24.56 302,785 +0.00(+0.00%)
Apr 06, 2011 24.49 24.64 24.40 24.56 375,873 +0.31(+1.27%)
Apr 05, 2011 24.12 24.29 24.12 24.25 326,934 -0.10(-0.40%)
Apr 04, 2011 24.28 24.61 24.28 24.35 541,592 -0.24(-0.99%)
Apr 01, 2011 24.40 24.62 24.33 24.59 276,411 +0.48(+1.98%)
Mar 31, 2011 24.00 24.24 24.00 24.11 482,098 +0.12(+0.50%)
Mar 30, 2011 23.69 24.03 23.65 23.99 491,923 +0.49(+2.06%)
Mar 29, 2011 23.32 23.56 23.26 23.51 218,716 +0.17(+0.73%)
Mar 28, 2011 23.41 23.50 23.34 23.34 144,431 -0.21(-0.89%)
Mar 25, 2011 23.51 23.65 23.51 23.55 221,367 -0.11(-0.48%)
Mar 24, 2011 23.47 23.72 23.17 23.66 643,127 +0.50(+2.16%)
Mar 23, 2011 22.97 23.22 22.94 23.16 250,729 +0.52(+2.28%)
Mar 22, 2011 22.83 22.83 22.64 22.64 79,111 -0.28(-1.23%)
Mar 21, 2011 22.90 22.95 22.89 22.93 321,268 +0.43(+1.90%)
Mar 18, 2011 22.63 22.67 22.48 22.50 76,598 +0.04(+0.18%)
Mar 17, 2011 22.41 22.52 22.31 22.46 241,482 +0.25(+1.13%)
Mar 16, 2011 22.61 22.64 22.13 22.21 436,279 -0.60(-2.62%)
Mar 15, 2011 22.75 22.91 22.73 22.81 889,422 -0.25(-1.09%)
Mar 14, 2011 22.83 23.06 22.81 23.06 196,912 +0.08(+0.35%)
Mar 11, 2011 22.74 22.98 22.64 22.98 362,683 +0.04(+0.18%)
Mar 10, 2011 23.08 23.08 22.89 22.94 438,834 -0.33(-1.42%)
Mar 09, 2011 23.23 23.34 23.14 23.27 452,510 +0.05(+0.21%)
Mar 08, 2011 22.91 23.30 22.91 23.22 270,576 +0.44(+1.92%)
Mar 07, 2011 22.94 23.06 22.73 22.78 326,967 +0.06(+0.25%)
Mar 04, 2011 22.68 22.82 22.53 22.73 147,351 +0.03(+0.14%)
Mar 03, 2011 22.45 22.70 22.45 22.69 205,368 +0.28(+1.26%)
Mar 02, 2011 22.21 22.47 22.21 22.41 157,336 +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.