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, 2016 19.29 19.40 19.19 19.31 1,246,424 -0.07(-0.36%)
May 27, 2016 19.50 19.38 19.38 19.38 721,653 -0.01(-0.04%)
May 26, 2016 19.40 19.51 19.29 19.39 679,448 +0.16(+0.81%)
May 25, 2016 19.08 19.29 19.08 19.23 736,038 +0.26(+1.36%)
May 24, 2016 18.85 19.07 18.82 18.97 950,882 +0.08(+0.41%)
May 23, 2016 18.90 19.02 18.81 18.89 876,637 +0.05(+0.27%)
May 20, 2016 18.83 18.85 18.65 18.84 815,362 +0.24(+1.30%)
May 19, 2016 18.70 18.70 18.44 18.60 1,750,957 -0.35(-1.82%)
May 18, 2016 19.21 19.25 18.90 18.95 1,298,567 -0.05(-0.27%)
May 17, 2016 19.22 19.22 18.90 19.00 787,745 -0.25(-1.30%)
May 16, 2016 19.32 19.33 19.20 19.25 747,068 +0.08(+0.41%)
May 13, 2016 19.33 19.41 19.14 19.17 497,783 -0.35(-1.81%)
May 12, 2016 19.84 19.84 19.50 19.52 935,222 -0.21(-1.05%)
May 11, 2016 19.70 19.88 19.63 19.73 702,471 +0.20(+1.02%)
May 10, 2016 19.32 19.55 19.32 19.53 939,048 +0.38(+1.98%)
May 09, 2016 19.26 19.28 19.08 19.15 1,838,775 -0.18(-0.94%)
May 06, 2016 19.32 19.38 19.14 19.33 846,859 +0.08(+0.40%)
May 05, 2016 19.38 19.50 19.16 19.26 676,126 -0.04(-0.22%)
May 04, 2016 19.59 19.59 19.20 19.30 1,361,615 -0.29(-1.50%)
May 03, 2016 19.80 19.81 19.50 19.59 1,781,959 -0.40(-1.99%)
May 02, 2016 19.94 20.00 19.76 19.99 762,229 +0.06(+0.30%)
Apr 29, 2016 19.95 20.03 19.74 19.93 806,560 -0.15(-0.73%)
Apr 28, 2016 20.12 20.23 20.01 20.08 477,378 -0.22(-1.11%)
Apr 27, 2016 20.09 20.36 19.96 20.30 423,500 +0.13(+0.64%)
Apr 26, 2016 20.14 20.18 20.03 20.17 699,102 -0.19(-0.93%)
Apr 25, 2016 20.44 20.54 20.31 20.36 465,963 -0.16(-0.80%)
Apr 22, 2016 20.57 20.77 20.52 20.53 890,073 -0.01(-0.04%)
Apr 21, 2016 20.81 20.81 20.47 20.53 980,590 -0.17(-0.83%)
Apr 20, 2016 20.80 20.82 20.65 20.71 767,480 -0.09(-0.46%)
Apr 19, 2016 20.60 20.85 20.50 20.80 970,225 +0.19(+0.92%)
Apr 18, 2016 20.33 20.66 20.20 20.61 703,520 +0.54(+2.71%)
Apr 15, 2016 20.16 20.25 20.06 20.07 722,083 -0.11(-0.56%)
Apr 14, 2016 20.11 20.29 20.11 20.18 376,923 -0.31(-1.52%)
Apr 13, 2016 20.46 20.52 20.31 20.49 949,666 +0.06(+0.30%)
Apr 12, 2016 20.22 20.52 20.15 20.43 772,101 +0.36(+1.81%)
Apr 11, 2016 20.21 20.21 20.01 20.07 679,227 -0.13(-0.64%)
Apr 08, 2016 20.37 20.42 20.16 20.20 842,120 +0.16(+0.78%)
Apr 07, 2016 20.33 20.39 20.00 20.04 593,921 -0.43(-2.11%)
Apr 06, 2016 20.13 20.47 20.07 20.47 684,607 +0.39(+1.93%)
Apr 05, 2016 20.29 20.34 20.03 20.09 730,639 -0.33(-1.61%)
Apr 04, 2016 20.47 20.55 20.39 20.41 696,461 -0.09(-0.42%)
Apr 01, 2016 20.07 20.57 20.06 20.50 1,200,072 +0.16(+0.81%)
Mar 31, 2016 20.36 20.53 20.30 20.34 1,237,993 +0.18(+0.90%)
Mar 30, 2016 20.13 20.30 20.09 20.15 1,976,412 +0.30(+1.52%)
Mar 29, 2016 19.52 19.89 19.43 19.85 951,160 +0.26(+1.32%)
Mar 28, 2016 19.85 19.89 19.57 19.59 482,555 -0.31(-1.56%)
Mar 24, 2016 19.98 19.90 19.90 19.90 792,903 -0.13(-0.65%)
Mar 23, 2016 20.21 20.27 19.96 20.03 750,765 -0.33(-1.61%)
Mar 22, 2016 20.34 20.43 20.29 20.36 688,205 -0.06(-0.30%)
Mar 21, 2016 20.53 20.60 20.37 20.42 946,059 -0.28(-1.33%)
Mar 18, 2016 20.85 20.90 20.67 20.70 912,960 -0.27(-1.28%)
Mar 17, 2016 20.86 21.07 20.74 20.97 1,902,197 +0.23(+1.12%)
Mar 16, 2016 20.18 20.85 20.07 20.73 1,106,596 +0.37(+1.82%)
Mar 15, 2016 20.36 20.37 20.15 20.36 510,323 -0.26(-1.26%)
Mar 14, 2016 20.72 20.72 20.49 20.62 766,816 +0.05(+0.25%)
Mar 11, 2016 20.34 20.60 20.34 20.57 935,544 +0.60(+2.98%)
Mar 10, 2016 20.19 20.30 19.68 19.97 852,697 -0.08(-0.39%)
Mar 09, 2016 20.04 20.24 19.96 20.05 1,060,321 +0.12(+0.61%)
Mar 08, 2016 20.05 20.07 19.84 19.93 767,851 -0.52(-2.53%)
Mar 07, 2016 20.39 20.59 20.28 20.45 1,297,298 -0.11(-0.55%)
Mar 04, 2016 20.46 20.68 20.37 20.56 1,639,676 +0.23(+1.15%)
Mar 03, 2016 20.12 20.38 20.12 20.33 1,563,689 +0.26(+1.29%)
Mar 02, 2016 19.74 20.08 19.74 20.07 796,523 +0.08(+0.39%)
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.