Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

22.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.88 22.00 21.80 21.80 194,659 -0.04(-0.17%)
Dec 30, 2021 21.99 21.99 21.84 21.84 353,461 -0.13(-0.60%)
Dec 29, 2021 21.96 22.00 21.90 21.97 323,201 -0.07(-0.30%)
Dec 28, 2021 22.05 22.07 22.01 22.04 422,093 +0.02(+0.09%)
Dec 27, 2021 21.92 22.03 21.87 22.02 503,055 +0.22(+1.00%)
Dec 23, 2021 21.93 21.93 21.77 21.80 581,907 -0.08(-0.35%)
Dec 22, 2021 21.81 21.90 21.74 21.88 832,007 -0.04(-0.17%)
Dec 21, 2021 21.83 21.93 21.80 21.92 710,505 +0.36(+1.67%)
Dec 20, 2021 21.59 21.63 21.50 21.55 582,246 -0.08(-0.35%)
Dec 17, 2021 21.76 21.88 21.63 21.63 752,488 -0.17(-0.78%)
Dec 16, 2021 21.82 21.85 21.70 21.80 687,160 -0.12(-0.56%)
Dec 15, 2021 21.85 21.95 21.75 21.92 566,318 +0.09(+0.39%)
Dec 14, 2021 21.86 21.95 21.75 21.84 658,356 -0.08(-0.35%)
Dec 13, 2021 22.09 22.09 21.89 21.92 622,115 -0.22(-1.02%)
Dec 10, 2021 22.17 22.23 22.13 22.14 437,260 -0.05(-0.21%)
Dec 09, 2021 22.23 22.23 22.12 22.19 335,415 -0.09(-0.42%)
Dec 08, 2021 22.25 22.33 22.22 22.28 589,045 -0.11(-0.51%)
Dec 07, 2021 22.23 22.44 22.23 22.39 455,271 +0.40(+1.80%)
Dec 06, 2021 21.80 22.01 21.79 22.00 605,469 +0.25(+1.13%)
Dec 03, 2021 21.94 21.94 21.63 21.75 928,017 -0.27(-1.24%)
Dec 02, 2021 21.97 22.21 21.97 22.03 952,454 +0.31(+1.43%)
Dec 01, 2021 21.78 21.98 21.72 21.72 1,091,339 -0.26(-1.20%)
Nov 30, 2021 21.86 22.01 21.78 21.98 1,564,919 +0.00(+0.00%)
Nov 29, 2021 22.07 22.09 21.90 21.98 1,138,355 +0.34(+1.57%)
Nov 26, 2021 21.82 21.82 21.48 21.64 886,411 -0.67(-3.00%)
Nov 24, 2021 22.34 22.37 22.23 22.31 530,133 -0.07(-0.29%)
Nov 23, 2021 22.34 22.41 22.31 22.38 573,962 -0.02(-0.08%)
Nov 22, 2021 22.49 22.52 22.39 22.39 420,422 +0.07(+0.30%)
Nov 19, 2021 22.46 22.48 22.31 22.33 590,796 +0.16(+0.72%)
Nov 18, 2021 22.15 22.16 22.12 22.17 577,704 -0.13(-0.59%)
Nov 17, 2021 22.33 22.34 22.20 22.30 727,120 +0.08(+0.34%)
Nov 16, 2021 22.29 22.31 22.19 22.23 1,358,110 -0.05(-0.21%)
Nov 15, 2021 22.44 22.44 22.20 22.27 583,603 -0.29(-1.29%)
Nov 12, 2021 22.62 22.64 22.51 22.56 419,205 -0.07(-0.29%)
Nov 11, 2021 22.62 22.71 22.58 22.63 567,450 +0.22(+0.97%)
Nov 10, 2021 22.59 22.41 889,689 -0.05(-0.21%)
Nov 09, 2021 22.50 22.52 22.39 22.46 784,088 +0.06(+0.25%)
Nov 08, 2021 22.42 22.46 22.37 22.40 440,711 +0.21(+0.93%)
Nov 05, 2021 22.15 22.24 22.15 22.20 674,849 +0.19(+0.86%)
Nov 04, 2021 22.10 22.17 21.95 22.01 1,086,439 -0.11(-0.51%)
Nov 03, 2021 22.13 22.36 21.93 22.12 595,405 +0.15(+0.69%)
Nov 02, 2021 22.03 22.04 21.91 21.97 1,516,535 -0.30(-1.35%)
Nov 01, 2021 22.24 22.30 22.30 22.27 867,122 -0.28(-1.25%)
Oct 29, 2021 22.54 22.59 22.42 22.55 611,665 +0.06(+0.25%)
Oct 28, 2021 22.32 22.53 22.27 22.50 814,395 -0.05(-0.21%)
Oct 27, 2021 22.66 22.67 22.49 22.55 1,333,612 -0.37(-1.60%)
Oct 26, 2021 22.95 22.91 639,444 +0.07(+0.29%)
Oct 25, 2021 22.84 22.91 22.80 22.85 1,944,405 -0.13(-0.57%)
Oct 22, 2021 23.00 23.12 22.94 22.98 637,696 -0.06(-0.25%)
Oct 21, 2021 22.97 23.10 22.94 23.04 636,688 -0.24(-1.01%)
Oct 20, 2021 23.25 23.32 23.20 23.27 576,277 -0.03(-0.12%)
Oct 19, 2021 23.14 23.33 23.09 23.30 2,619,696 +0.11(+0.49%)
Oct 18, 2021 23.23 23.26 23.17 23.19 882,932 -0.08(-0.36%)
Oct 15, 2021 23.19 23.37 23.19 23.27 558,627 +0.09(+0.41%)
Oct 14, 2021 23.18 23.22 23.13 23.18 633,287 +0.41(+1.78%)
Oct 13, 2021 22.62 22.84 22.62 22.77 796,891 +0.45(+2.03%)
Oct 12, 2021 22.33 22.43 22.28 22.32 770,464 +0.15(+0.68%)
Oct 11, 2021 22.14 22.30 22.05 22.17 2,704,094 +0.14(+0.64%)
Oct 08, 2021 22.10 22.14 22.00 22.03 1,071,914 +0.17(+0.78%)
Oct 07, 2021 21.68 22.60 21.62 21.86 1,053,422 +0.17(+0.78%)
Oct 06, 2021 21.59 21.75 21.57 21.69 680,440 +0.42(+1.99%)
Oct 05, 2021 21.06 21.39 21.06 21.26 1,054,593 +0.20(+0.94%)
Oct 04, 2021 21.07 21.12 20.92 21.07 660,907 +0.45(+2.19%)
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.