Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.65 -0.07 (-0.37%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.68 19.84 19.62 19.65 1,281,071 +0.18(+0.90%)
Mar 30, 2016 19.45 19.62 19.41 19.48 2,045,184 +0.29(+1.52%)
Mar 29, 2016 18.86 19.22 18.78 19.18 984,257 +0.25(+1.32%)
Mar 28, 2016 19.18 19.22 18.91 18.93 499,346 -0.30(-1.56%)
Mar 24, 2016 19.31 19.24 19.24 19.24 820,494 -0.13(-0.65%)
Mar 23, 2016 19.53 19.59 19.29 19.36 776,889 -0.32(-1.61%)
Mar 22, 2016 19.65 19.74 19.61 19.68 712,152 -0.06(-0.30%)
Mar 21, 2016 19.84 19.91 19.69 19.74 978,978 -0.27(-1.33%)
Mar 18, 2016 20.14 20.19 19.97 20.00 944,728 -0.26(-1.28%)
Mar 17, 2016 20.16 20.36 20.04 20.26 1,968,387 +0.23(+1.12%)
Mar 16, 2016 19.50 20.14 19.39 20.04 1,145,102 +0.36(+1.82%)
Mar 15, 2016 19.68 19.69 19.47 19.68 528,081 -0.25(-1.26%)
Mar 14, 2016 20.02 20.02 19.80 19.93 793,499 +0.05(+0.25%)
Mar 11, 2016 19.65 19.91 19.65 19.88 968,098 +0.58(+2.98%)
Mar 10, 2016 19.51 19.62 19.02 19.30 882,368 -0.08(-0.39%)
Mar 09, 2016 19.37 19.56 19.29 19.38 1,097,216 +0.12(+0.61%)
Mar 08, 2016 19.38 19.39 19.18 19.26 794,570 -0.50(-2.53%)
Mar 07, 2016 19.70 19.90 19.60 19.76 1,342,440 -0.11(-0.55%)
Mar 04, 2016 19.77 19.99 19.69 19.87 1,696,731 +0.23(+1.15%)
Mar 03, 2016 19.44 19.69 19.44 19.64 1,618,101 +0.25(+1.29%)
Mar 02, 2016 19.08 19.40 19.08 19.39 824,239 +0.08(+0.39%)
Mar 01, 2016 19.00 19.35 18.88 19.32 844,742 +0.39(+2.07%)
Feb 29, 2016 18.91 19.09 18.83 18.93 960,470 +0.49(+2.67%)
Feb 26, 2016 18.65 18.71 18.41 18.43 956,890 +0.02(+0.09%)
Feb 25, 2016 18.28 18.45 18.21 18.42 677,489 +0.14(+0.78%)
Feb 24, 2016 18.10 18.33 17.83 18.28 940,383 +0.14(+0.78%)
Feb 23, 2016 18.35 18.35 18.10 18.13 602,993 -0.53(-2.82%)
Feb 22, 2016 18.61 18.68 18.53 18.66 528,753 +0.20(+1.08%)
Feb 19, 2016 18.34 18.52 18.20 18.46 1,031,152 -0.54(-2.85%)
Feb 18, 2016 19.06 19.17 18.92 19.00 1,386,575 -0.28(-1.43%)
Feb 17, 2016 19.17 19.37 19.02 19.28 916,534 +0.35(+1.85%)
Feb 16, 2016 18.84 19.01 18.79 18.93 840,992 +0.07(+0.35%)
Feb 12, 2016 18.60 18.86 18.86 18.86 1,117,929 -0.02(-0.09%)
Feb 11, 2016 18.73 18.99 18.65 18.88 2,469,108 +0.23(+1.21%)
Feb 10, 2016 18.63 18.98 18.61 18.65 922,721 +0.12(+0.63%)
Feb 09, 2016 18.42 18.65 18.26 18.53 1,011,745 +0.13(+0.68%)
Feb 08, 2016 18.53 18.53 18.17 18.41 676,699 -0.25(-1.34%)
Feb 05, 2016 18.68 18.68 18.47 18.66 1,181,008 +0.52(+2.85%)
Feb 04, 2016 17.97 18.45 17.97 18.14 1,296,584 +0.28(+1.59%)
Feb 03, 2016 17.51 17.89 17.22 17.86 1,149,580 +0.57(+3.28%)
Feb 02, 2016 17.59 17.59 17.17 17.29 570,585 -0.75(-4.16%)
Feb 01, 2016 17.83 18.06 17.74 18.04 920,792 -0.02(-0.09%)
Jan 29, 2016 17.76 18.08 17.67 18.06 1,023,473 +0.45(+2.56%)
Jan 28, 2016 17.62 17.72 17.43 17.61 860,497 +0.20(+1.15%)
Jan 27, 2016 17.53 17.69 17.32 17.41 493,369 -0.12(-0.67%)
Jan 26, 2016 17.27 17.58 17.27 17.53 430,972 +0.38(+2.24%)
Jan 25, 2016 17.26 17.40 17.09 17.14 534,504 -0.20(-1.15%)
Jan 22, 2016 17.25 17.41 17.17 17.34 758,454 +0.40(+2.36%)
Jan 21, 2016 16.82 17.18 16.62 16.94 869,849 +0.16(+0.94%)
Jan 20, 2016 16.71 16.92 16.39 16.78 1,133,603 -0.15(-0.89%)
Jan 19, 2016 17.10 17.12 16.79 16.93 664,807 +0.17(+1.00%)
Jan 15, 2016 16.77 16.77 16.77 16.77 688,021 -0.56(-3.23%)
Jan 14, 2016 17.15 17.39 16.94 17.32 851,446 +0.23(+1.32%)
Jan 13, 2016 17.41 17.47 17.04 17.10 858,672 -0.18(-1.06%)
Jan 12, 2016 17.32 17.48 17.17 17.28 874,443 +0.44(+2.63%)
Jan 11, 2016 16.92 16.99 16.64 16.84 769,411 +0.04(+0.25%)
Jan 08, 2016 17.09 17.11 16.79 16.80 916,976 -0.13(-0.79%)
Jan 07, 2016 17.04 17.41 16.92 16.93 868,631 -0.55(-3.15%)
Jan 06, 2016 17.31 17.62 17.31 17.48 833,034 -0.07(-0.38%)
Jan 05, 2016 17.41 17.61 17.41 17.55 742,769 +0.41(+2.38%)
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.