Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.27 +0.02 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.68 19.85 19.62 19.66 1,280,807 +0.18(+0.90%)
Mar 30, 2016 19.46 19.62 19.41 19.48 2,044,762 +0.29(+1.52%)
Mar 29, 2016 18.86 19.22 18.78 19.19 984,054 +0.25(+1.32%)
Mar 28, 2016 19.19 19.22 18.91 18.94 499,243 -0.30(-1.56%)
Mar 24, 2016 19.31 19.24 19.24 19.24 820,324 -0.13(-0.65%)
Mar 23, 2016 19.53 19.59 19.29 19.36 776,729 -0.32(-1.61%)
Mar 22, 2016 19.66 19.75 19.61 19.68 712,005 -0.06(-0.30%)
Mar 21, 2016 19.84 19.91 19.69 19.74 978,776 -0.27(-1.33%)
Mar 18, 2016 20.15 20.20 19.98 20.01 944,533 -0.26(-1.28%)
Mar 17, 2016 20.17 20.37 20.05 20.27 1,967,981 +0.23(+1.12%)
Mar 16, 2016 19.51 20.15 19.40 20.04 1,144,866 +0.36(+1.82%)
Mar 15, 2016 19.68 19.69 19.47 19.68 527,972 -0.25(-1.26%)
Mar 14, 2016 20.02 20.02 19.81 19.93 793,335 +0.05(+0.25%)
Mar 11, 2016 19.66 19.91 19.66 19.88 967,898 +0.58(+2.98%)
Mar 10, 2016 19.51 19.62 19.02 19.31 882,186 -0.08(-0.39%)
Mar 09, 2016 19.37 19.56 19.30 19.38 1,096,990 +0.12(+0.61%)
Mar 08, 2016 19.38 19.40 19.18 19.26 794,406 -0.50(-2.53%)
Mar 07, 2016 19.71 19.90 19.61 19.76 1,342,163 -0.11(-0.55%)
Mar 04, 2016 19.77 19.99 19.69 19.87 1,696,381 +0.23(+1.15%)
Mar 03, 2016 19.45 19.70 19.45 19.65 1,617,767 +0.25(+1.29%)
Mar 02, 2016 19.08 19.41 19.08 19.40 824,069 +0.08(+0.39%)
Mar 01, 2016 19.01 19.36 18.88 19.32 844,567 +0.39(+2.07%)
Feb 29, 2016 18.91 19.10 18.84 18.93 960,272 +0.49(+2.67%)
Feb 26, 2016 18.66 18.71 18.41 18.44 956,692 +0.02(+0.09%)
Feb 25, 2016 18.29 18.45 18.21 18.42 677,349 +0.14(+0.78%)
Feb 24, 2016 18.10 18.33 17.83 18.28 940,188 +0.14(+0.78%)
Feb 23, 2016 18.35 18.35 18.11 18.14 602,869 -0.53(-2.82%)
Feb 22, 2016 18.61 18.69 18.53 18.66 528,644 +0.20(+1.08%)
Feb 19, 2016 18.35 18.52 18.20 18.46 1,030,939 -0.54(-2.85%)
Feb 18, 2016 19.06 19.17 18.92 19.01 1,386,289 -0.28(-1.43%)
Feb 17, 2016 19.17 19.38 19.02 19.28 916,345 +0.35(+1.85%)
Feb 16, 2016 18.85 19.01 18.80 18.93 840,818 +0.07(+0.35%)
Feb 12, 2016 18.61 18.86 18.86 18.86 1,117,698 -0.02(-0.09%)
Feb 11, 2016 18.74 19.00 18.66 18.88 2,468,598 +0.23(+1.21%)
Feb 10, 2016 18.64 18.98 18.61 18.66 922,531 +0.12(+0.63%)
Feb 09, 2016 18.42 18.66 18.26 18.54 1,011,536 +0.13(+0.68%)
Feb 08, 2016 18.53 18.53 18.17 18.41 676,559 -0.25(-1.34%)
Feb 05, 2016 18.69 18.69 18.47 18.66 1,180,764 +0.52(+2.85%)
Feb 04, 2016 17.97 18.45 17.97 18.15 1,296,317 +0.28(+1.59%)
Feb 03, 2016 17.51 17.90 17.22 17.86 1,149,342 +0.57(+3.28%)
Feb 02, 2016 17.60 17.60 17.18 17.30 570,467 -0.75(-4.16%)
Feb 01, 2016 17.83 18.06 17.75 18.05 920,602 -0.02(-0.09%)
Jan 29, 2016 17.76 18.09 17.67 18.06 1,023,261 +0.45(+2.56%)
Jan 28, 2016 17.62 17.72 17.43 17.61 860,319 +0.20(+1.15%)
Jan 27, 2016 17.53 17.70 17.33 17.41 493,267 -0.12(-0.67%)
Jan 26, 2016 17.27 17.59 17.27 17.53 430,883 +0.38(+2.24%)
Jan 25, 2016 17.26 17.40 17.09 17.14 534,394 -0.20(-1.15%)
Jan 22, 2016 17.25 17.41 17.18 17.35 758,298 +0.40(+2.36%)
Jan 21, 2016 16.82 17.19 16.63 16.94 869,670 +0.16(+0.94%)
Jan 20, 2016 16.71 16.92 16.39 16.79 1,133,369 -0.15(-0.89%)
Jan 19, 2016 17.10 17.12 16.79 16.94 664,670 +0.17(+1.00%)
Jan 15, 2016 16.77 16.77 16.77 16.77 687,879 -0.56(-3.23%)
Jan 14, 2016 17.15 17.40 16.94 17.33 851,270 +0.23(+1.32%)
Jan 13, 2016 17.41 17.47 17.04 17.10 858,495 -0.18(-1.06%)
Jan 12, 2016 17.32 17.48 17.17 17.29 874,263 +0.44(+2.63%)
Jan 11, 2016 16.93 16.99 16.64 16.84 769,252 +0.04(+0.25%)
Jan 08, 2016 17.09 17.11 16.79 16.80 916,787 -0.13(-0.79%)
Jan 07, 2016 17.04 17.41 16.92 16.94 868,452 -0.55(-3.15%)
Jan 06, 2016 17.31 17.62 17.31 17.49 832,862 -0.07(-0.38%)
Jan 05, 2016 17.41 17.61 17.41 17.55 742,615 +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.