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 (%)
Nov 30, 2022 22.83 22.89 22.68 22.87 1,567,336 +0.44(+1.97%)
Nov 29, 2022 22.42 22.45 22.37 22.43 451,330 +0.03(+0.13%)
Nov 28, 2022 22.35 22.49 22.32 22.40 483,653 +0.14(+0.65%)
Nov 25, 2022 22.32 22.32 22.22 22.26 348,757 -0.11(-0.47%)
Nov 23, 2022 22.31 22.41 22.22 22.36 319,412 +0.02(+0.09%)
Nov 22, 2022 22.20 22.40 22.20 22.34 631,168 +0.26(+1.18%)
Nov 21, 2022 22.17 22.17 22.03 22.08 400,287 -0.23(-1.03%)
Nov 18, 2022 22.29 22.31 22.22 22.31 365,233 +0.26(+1.18%)
Nov 17, 2022 21.90 22.06 21.84 22.06 1,310,301 +0.15(+0.70%)
Nov 16, 2022 22.10 22.26 21.88 21.90 1,903,828 -0.58(-2.57%)
Nov 15, 2022 22.63 22.71 22.39 22.48 742,459 -0.01(-0.04%)
Nov 14, 2022 22.51 22.57 22.41 22.49 737,995 -0.37(-1.60%)
Nov 11, 2022 22.90 22.93 22.77 22.85 1,064,987 -0.02(-0.08%)
Nov 10, 2022 22.70 22.90 22.60 22.87 940,129 +0.44(+1.97%)
Nov 09, 2022 22.42 22.60 22.40 22.43 479,604 -0.24(-1.06%)
Nov 08, 2022 22.57 22.74 22.51 22.67 623,036 -0.15(-0.67%)
Nov 07, 2022 22.78 22.89 22.76 22.82 539,598 +0.02(+0.08%)
Nov 04, 2022 22.65 22.84 22.50 22.81 1,800,107 +0.53(+2.38%)
Nov 03, 2022 22.25 22.34 22.16 22.28 753,215 -0.01(-0.04%)
Nov 02, 2022 22.48 22.70 22.29 22.29 612,379 -0.43(-1.91%)
Nov 01, 2022 22.76 22.78 22.64 22.72 829,756 -0.13(-0.59%)
Oct 31, 2022 22.79 22.92 22.74 22.85 409,088 +0.01(+0.04%)
Oct 28, 2022 22.78 22.92 22.77 22.84 425,437 +0.13(+0.55%)
Oct 27, 2022 22.81 22.89 22.72 22.72 297,020 -0.04(-0.17%)
Oct 26, 2022 22.61 22.89 22.60 22.76 616,870 -0.04(-0.17%)
Oct 25, 2022 22.63 22.82 22.61 22.80 489,320 -0.01(-0.04%)
Oct 24, 2022 22.73 22.81 22.57 22.81 717,116 +0.06(+0.25%)
Oct 21, 2022 22.51 22.76 22.40 22.75 456,130 +0.37(+1.63%)
Oct 20, 2022 22.38 22.66 22.37 22.38 368,543 +0.54(+2.47%)
Oct 19, 2022 21.87 21.92 21.78 21.84 523,855 +0.06(+0.26%)
Oct 18, 2022 21.92 21.94 21.71 21.79 525,317 -0.18(-0.83%)
Oct 17, 2022 21.92 22.05 21.90 21.97 368,242 +0.26(+1.20%)
Oct 14, 2022 22.11 22.11 21.69 21.71 466,147 -0.50(-2.25%)
Oct 13, 2022 21.90 22.26 21.83 22.21 505,892 -0.08(-0.35%)
Oct 12, 2022 22.11 22.32 22.06 22.29 1,485,688 +0.14(+0.65%)
Oct 11, 2022 22.23 22.31 22.08 22.14 608,792 -0.14(-0.65%)
Oct 10, 2022 22.36 22.40 22.28 22.29 449,284 +0.02(+0.09%)
Oct 07, 2022 22.47 22.47 22.25 22.27 178,484 -0.41(-1.82%)
Oct 06, 2022 22.72 22.78 22.65 22.68 330,651 -0.10(-0.42%)
Oct 05, 2022 22.73 22.84 22.62 22.78 394,109 -0.37(-1.58%)
Oct 04, 2022 22.87 23.19 22.82 23.14 606,520 +0.47(+2.08%)
Oct 03, 2022 22.56 22.71 22.46 22.67 761,254 +0.23(+1.03%)
Sep 30, 2022 22.57 22.63 22.41 22.44 734,157 -0.13(-0.55%)
Sep 29, 2022 22.67 22.71 22.47 22.57 1,063,173 -0.40(-1.76%)
Sep 28, 2022 22.68 23.01 22.66 22.97 514,237 +0.27(+1.19%)
Sep 27, 2022 22.91 23.02 22.64 22.70 369,157 -0.17(-0.76%)
Sep 26, 2022 23.00 23.06 22.79 22.87 598,501 -0.16(-0.71%)
Sep 23, 2022 23.19 23.21 22.95 23.04 557,012 -0.39(-1.64%)
Sep 22, 2022 23.50 23.57 23.35 23.42 314,398 +0.12(+0.50%)
Sep 21, 2022 23.40 23.54 23.15 23.31 703,789 -0.07(-0.29%)
Sep 20, 2022 23.38 23.42 23.31 23.37 514,169 -0.31(-1.30%)
Sep 19, 2022 23.55 23.68 23.55 23.68 361,342 +0.33(+1.40%)
Sep 16, 2022 23.38 23.45 23.31 23.35 1,142,608 -0.46(-1.94%)
Sep 15, 2022 23.86 23.94 23.79 23.82 1,100,138 +0.08(+0.32%)
Sep 14, 2022 23.67 23.74 23.62 23.74 838,571 +0.33(+1.40%)
Sep 13, 2022 23.48 23.62 23.39 23.41 442,289 -0.25(-1.06%)
Sep 12, 2022 23.54 23.68 23.50 23.66 639,645 +0.21(+0.90%)
Sep 09, 2022 23.47 23.53 23.41 23.45 492,929 +0.14(+0.62%)
Sep 08, 2022 23.33 23.34 23.19 23.31 239,123 +0.16(+0.71%)
Sep 07, 2022 23.09 23.18 23.06 23.14 702,305 -0.08(-0.33%)
Sep 06, 2022 23.32 23.40 23.20 23.22 324,540 +0.09(+0.37%)
Sep 02, 2022 23.20 23.30 23.09 23.13 622,243 +0.07(+0.29%)
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.