Indonesia Ishares MSCI ETF (NY: EIDO )

21.46 USD +0.20 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 21.24 21.50 21.21 21.46 634,227 +0.20(+0.94%)
May 12, 2021 21.57 21.63 21.20 21.26 466,237 -0.58(-2.66%)
May 11, 2021 21.71 21.88 21.62 21.84 381,054 +0.02(+0.09%)
May 10, 2021 22.14 22.20 21.82 21.82 540,592 -0.33(-1.49%)
May 07, 2021 21.91 22.28 21.91 22.15 516,477 +0.15(+0.68%)
May 06, 2021 21.81 22.03 21.76 22.00 423,856 +0.24(+1.10%)
May 05, 2021 21.73 21.81 21.61 21.76 351,815 +0.34(+1.59%)
May 04, 2021 21.53 21.57 21.30 21.42 449,436 -0.11(-0.51%)
May 03, 2021 21.49 21.66 21.45 21.53 822,216 -0.11(-0.51%)
Apr 30, 2021 21.81 21.87 21.54 21.64 805,800 -0.23(-1.05%)
Apr 29, 2021 21.83 21.92 21.68 21.87 320,812 +0.13(+0.60%)
Apr 28, 2021 21.59 21.79 21.46 21.74 473,879 +0.21(+0.98%)
Apr 27, 2021 21.62 21.62 21.48 21.53 492,941 -0.10(-0.46%)
Apr 26, 2021 21.69 21.69 21.58 21.63 274,469 -0.31(-1.41%)
Apr 23, 2021 21.74 21.96 21.70 21.94 592,700 +0.56(+2.62%)
Apr 22, 2021 21.62 21.62 21.34 21.38 400,706 -0.34(-1.57%)
Apr 21, 2021 21.53 21.73 21.42 21.72 312,118 +0.16(+0.74%)
Apr 20, 2021 21.74 21.80 21.54 21.56 846,245 -0.20(-0.92%)
Apr 19, 2021 21.81 21.86 21.71 21.76 381,151 -0.19(-0.87%)
Apr 16, 2021 21.85 22.02 21.77 21.95 487,500 +0.10(+0.46%)
Apr 15, 2021 21.73 21.89 21.70 21.85 439,534 +0.22(+1.02%)
Apr 14, 2021 21.65 21.77 21.59 21.63 457,900 +0.46(+2.17%)
Apr 13, 2021 21.06 21.25 21.03 21.17 420,250 +0.06(+0.28%)
Apr 12, 2021 21.13 21.19 21.02 21.11 420,115 -0.56(-2.58%)
Apr 09, 2021 21.71 21.71 21.61 21.67 387,900 -0.02(-0.09%)
Apr 08, 2021 21.79 21.85 21.68 21.69 434,615 +0.03(+0.14%)
Apr 07, 2021 21.66 21.75 21.57 21.66 341,154 -0.25(-1.14%)
Apr 06, 2021 21.78 21.94 21.78 21.91 299,290 +0.16(+0.74%)
Apr 05, 2021 21.82 21.82 21.56 21.75 405,294 -0.18(-0.82%)
Apr 01, 2021 21.88 22.17 21.87 21.93 1,188,000 +0.08(+0.37%)
Mar 31, 2021 21.66 21.89 21.57 21.85 849,439 -0.16(-0.73%)
Mar 30, 2021 22.05 22.05 21.87 22.01 403,266 -0.64(-2.83%)
Mar 29, 2021 22.72 22.77 22.58 22.65 508,811 -0.38(-1.65%)
Mar 26, 2021 22.52 23.04 22.52 23.03 333,300 +0.68(+3.04%)
Mar 25, 2021 22.24 22.40 22.21 22.35 447,308 +0.09(+0.40%)
Mar 24, 2021 22.45 22.46 22.22 22.26 636,139 -0.26(-1.15%)
Mar 23, 2021 22.81 22.81 22.49 22.52 252,856 -0.56(-2.43%)
Mar 22, 2021 23.01 23.13 22.88 23.08 504,457 -0.27(-1.16%)
Mar 19, 2021 23.02 23.36 23.00 23.35 580,400 +0.51(+2.23%)
Mar 18, 2021 22.99 23.09 22.81 22.84 197,026 -0.27(-1.17%)
Mar 17, 2021 22.64 23.19 22.64 23.11 499,775 +0.18(+0.79%)
Mar 16, 2021 22.87 22.95 22.83 22.93 212,296 -0.05(-0.22%)
Mar 15, 2021 22.93 22.98 22.79 22.98 256,617 -0.06(-0.26%)
Mar 12, 2021 23.00 23.07 22.88 23.04 397,100 -0.16(-0.69%)
Mar 11, 2021 23.19 23.30 23.02 23.20 261,031 +0.31(+1.35%)
Mar 10, 2021 22.83 22.92 22.62 22.89 430,200 +0.14(+0.62%)
Mar 09, 2021 22.64 22.90 22.55 22.75 417,117 +0.16(+0.71%)
Mar 08, 2021 22.73 22.82 22.48 22.59 615,371 -0.32(-1.40%)
Mar 05, 2021 22.92 22.95 22.59 22.91 435,500 +0.12(+0.53%)
Mar 04, 2021 23.18 23.37 22.73 22.79 658,473 -0.60(-2.57%)
Mar 03, 2021 23.51 23.55 23.33 23.39 402,474 -0.11(-0.47%)
Mar 02, 2021 23.66 23.69 23.39 23.50 655,372 -0.27(-1.14%)
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.