Indicators

Indonesia Ishares MSCI ETF (NY: EIDO )

20.58 -0.32 (-1.53%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.96	16.02	15.68	15.93	1,107,794	+0.38(+2.43%)
May 28, 2020	15.59	15.75	15.52	15.55	1,200,527	+0.35(+2.30%)
May 27, 2020	15.25	15.25	15.00	15.20	554,965	+0.03(+0.18%)
May 26, 2020	15.29	15.39	15.14	15.17	821,578	+0.69(+4.76%)
May 22, 2020	14.69	14.69	14.44	14.48	723,859	-0.33(-2.24%)
May 21, 2020	14.93	14.97	14.75	14.82	1,117,280	-0.15(-0.98%)
May 20, 2020	14.97	15.02	14.90	14.96	399,074	+0.20(+1.37%)
May 19, 2020	14.85	14.95	14.76	14.76	330,915	-0.17(-1.11%)
May 18, 2020	14.70	14.99	14.70	14.93	995,757	+0.54(+3.78%)
May 15, 2020	14.36	14.39	14.24	14.38	846,766	-0.30(-2.07%)
May 14, 2020	14.36	14.72	14.22	14.69	1,143,441	-0.06(-0.44%)
May 13, 2020	14.93	14.93	14.60	14.75	623,636	-0.07(-0.50%)
May 12, 2020	15.09	15.14	14.82	14.82	610,129	-0.33(-2.19%)
May 11, 2020	15.10	15.24	15.05	15.16	413,646	+0.06(+0.43%)
May 08, 2020	15.02	15.23	14.93	15.09	582,695	+0.21(+1.42%)
May 07, 2020	14.81	14.93	14.73	14.88	1,360,500	+0.27(+1.83%)
May 06, 2020	14.80	14.83	14.57	14.61	398,231	-0.10(-0.69%)
May 05, 2020	14.92	15.02	14.71	14.71	919,966	-0.02(-0.12%)
May 04, 2020	14.61	14.76	14.58	14.73	480,382	+0.42(+2.96%)

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.