Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

22.76 +0.11 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.75 24.83 24.51 24.53 211,326 -0.15(-0.62%)
Jan 30, 2012 24.60 24.70 24.44 24.69 531,719 -0.36(-1.45%)
Jan 27, 2012 24.99 25.13 24.94 25.05 238,981 +0.02(+0.06%)
Jan 26, 2012 25.33 25.42 25.03 25.04 190,748 -0.10(-0.39%)
Jan 25, 2012 24.97 25.16 24.72 25.13 341,483 -0.16(-0.64%)
Jan 24, 2012 25.22 25.37 25.08 25.29 139,892 -0.19(-0.76%)
Jan 23, 2012 25.33 25.65 25.33 25.49 194,095 +0.20(+0.80%)
Jan 20, 2012 25.29 25.31 25.14 25.29 143,086 -0.23(-0.92%)
Jan 19, 2012 25.41 25.59 25.29 25.52 218,036 +0.23(+0.93%)
Jan 18, 2012 24.74 25.30 24.71 25.29 210,741 +0.98(+4.02%)
Jan 17, 2012 24.40 24.48 24.23 24.31 224,235 +0.23(+0.97%)
Jan 13, 2012 24.22 24.22 23.95 24.07 179,685 -0.19(-0.80%)
Jan 12, 2012 24.24 24.32 24.14 24.27 134,083 -0.02(-0.10%)
Jan 11, 2012 24.07 24.31 24.07 24.29 343,233 -0.28(-1.15%)
Jan 10, 2012 24.54 24.65 24.53 24.58 160,790 +0.50(+2.08%)
Jan 09, 2012 24.01 24.12 23.91 24.07 239,288 +0.17(+0.71%)
Jan 06, 2012 24.13 24.13 23.85 23.90 210,811 -0.37(-1.53%)
Jan 05, 2012 24.22 24.42 24.07 24.28 594,055 +0.02(+0.10%)
Jan 04, 2012 24.13 24.29 24.11 24.25 582,037 +0.57(+2.42%)
Dec 30, 2011 23.73 23.76 23.61 23.68 175,403 -0.08(-0.34%)
Dec 29, 2011 23.49 23.78 23.38 23.76 133,315 +0.65(+2.83%)
Dec 28, 2011 23.47 23.47 23.05 23.10 137,229 -0.50(-2.12%)
Dec 27, 2011 23.49 23.68 23.23 23.61 137,748 -0.13(-0.54%)
Dec 23, 2011 23.71 23.74 23.52 23.73 113,314 +0.03(+0.14%)
Dec 21, 2011 23.50 23.71 23.27 23.70 766,779 +0.02(+0.10%)
Dec 20, 2011 23.43 23.71 23.43 23.68 173,672 +0.68(+2.95%)
Dec 19, 2011 23.40 23.61 23.00 23.00 124,384 -0.32(-1.35%)
Dec 16, 2011 23.48 23.77 23.31 23.31 161,779 +0.37(+1.62%)
Dec 15, 2011 23.24 23.24 22.88 22.94 185,354 +0.06(+0.25%)
Dec 14, 2011 22.98 23.14 22.85 22.89 123,071 -0.51(-2.18%)
Dec 13, 2011 23.64 23.69 23.06 23.40 133,735 +0.06(+0.24%)
Dec 12, 2011 23.60 23.60 23.26 23.34 111,808 -0.48(-2.03%)
Dec 09, 2011 23.48 23.92 23.48 23.82 241,884 +0.62(+2.68%)
Dec 08, 2011 23.48 23.66 23.19 23.20 142,980 -0.61(-2.58%)
Dec 07, 2011 23.69 23.88 23.47 23.82 130,440 +0.13(+0.55%)
Dec 06, 2011 23.72 23.82 23.54 23.69 81,992 -0.28(-1.17%)
Dec 05, 2011 23.99 24.06 23.80 23.97 143,389 +0.39(+1.64%)
Dec 02, 2011 23.79 23.86 23.53 23.58 100,932 -0.24(-1.02%)
Dec 01, 2011 23.86 23.93 23.55 23.82 369,457 -0.30(-1.24%)
Nov 30, 2011 23.73 24.16 23.61 24.12 315,803 +1.32(+5.77%)
Nov 29, 2011 22.68 23.02 22.61 22.81 314,287 +0.35(+1.55%)
Nov 28, 2011 22.39 22.54 22.26 22.46 310,339 +0.24(+1.09%)
Nov 25, 2011 22.30 22.42 22.13 22.22 119,517 +0.11(+0.51%)
Nov 23, 2011 22.64 22.68 22.10 22.10 262,064 -0.69(-3.01%)
Nov 22, 2011 22.94 22.98 22.62 22.79 155,923 +0.28(+1.26%)
Nov 21, 2011 22.82 22.82 22.26 22.51 222,660 -0.76(-3.26%)
Nov 18, 2011 23.59 23.80 23.25 23.27 244,577 +0.02(+0.07%)
Nov 17, 2011 23.83 23.97 23.17 23.25 244,505 -0.77(-3.20%)
Nov 16, 2011 24.08 24.34 23.91 24.02 169,948 -0.40(-1.62%)
Nov 15, 2011 24.18 24.53 24.12 24.41 227,079 +0.26(+1.07%)
Nov 14, 2011 24.25 24.41 24.05 24.16 357,843 -0.40(-1.64%)
Nov 11, 2011 24.28 24.63 24.25 24.56 164,818 +0.37(+1.54%)
Nov 10, 2011 24.28 24.37 23.92 24.19 246,464 -0.44(-1.80%)
Nov 09, 2011 24.24 24.63 23.82 24.63 313,128 -0.24(-0.97%)
Nov 08, 2011 24.57 24.91 24.45 24.87 284,860 +0.32(+1.28%)
Nov 07, 2011 24.41 24.59 24.21 24.56 188,440 +0.42(+1.74%)
Nov 04, 2011 24.21 24.24 23.78 24.14 169,768 -0.19(-0.80%)
Nov 03, 2011 24.00 24.38 23.77 24.33 247,285 +0.23(+0.97%)
Nov 02, 2011 23.89 24.13 23.78 24.10 195,123 +0.89(+3.83%)
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.