Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

20.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.72 19.72 18.92 19.24 1,380,893 +0.55(+2.95%)
Aug 29, 2013 19.06 19.25 18.63 18.69 1,290,397 +0.37(+2.01%)
Aug 28, 2013 18.14 18.66 18.01 18.32 1,963,879 +0.65(+3.69%)
Aug 27, 2013 18.16 18.52 17.60 17.67 1,107,063 -1.62(-8.41%)
Aug 26, 2013 19.96 19.97 19.29 19.29 450,080 -0.99(-4.86%)
Aug 23, 2013 20.26 20.40 20.16 20.28 388,017 -0.03(-0.12%)
Aug 22, 2013 19.98 20.55 19.98 20.30 1,156,408 +0.40(+2.02%)
Aug 21, 2013 20.60 20.65 19.81 19.90 1,270,136 -0.90(-4.34%)
Aug 20, 2013 20.64 21.17 20.52 20.81 4,825,132 -0.83(-3.83%)
Aug 19, 2013 21.93 22.01 21.61 21.63 1,361,705 -1.74(-7.44%)
Aug 16, 2013 23.71 23.89 23.31 23.37 337,539 -0.95(-3.92%)
Aug 15, 2013 24.50 24.50 23.98 24.32 323,767 -0.60(-2.41%)
Aug 14, 2013 24.95 25.08 24.87 24.93 169,943 +0.37(+1.50%)
Aug 13, 2013 24.48 24.71 24.34 24.56 232,470 +0.08(+0.31%)
Aug 12, 2013 24.29 24.53 24.19 24.48 265,236 +0.33(+1.38%)
Aug 09, 2013 24.09 24.48 24.06 24.15 237,842 +0.05(+0.21%)
Aug 08, 2013 23.98 24.27 23.61 24.10 353,961 +0.42(+1.77%)
Aug 07, 2013 23.84 24.10 23.63 23.68 565,013 -0.54(-2.24%)
Aug 06, 2013 24.37 24.50 24.07 24.22 163,961 -0.28(-1.16%)
Aug 05, 2013 24.85 24.86 24.43 24.51 240,322 -0.43(-1.71%)
Aug 02, 2013 24.52 25.07 24.52 24.93 276,192 +0.11(+0.44%)
Aug 01, 2013 24.55 24.98 24.48 24.83 446,274 +0.59(+2.45%)
Jul 31, 2013 24.26 24.55 23.93 24.23 197,552 +0.16(+0.66%)
Jul 30, 2013 24.49 24.55 24.02 24.07 426,595 -0.17(-0.69%)
Jul 29, 2013 24.26 24.37 24.12 24.24 290,441 -0.55(-2.22%)
Jul 26, 2013 24.50 24.80 24.35 24.79 126,031 -0.08(-0.30%)
Jul 25, 2013 24.73 24.91 24.60 24.87 506,257 +0.02(+0.07%)
Jul 24, 2013 24.98 25.13 24.78 24.85 413,559 -0.49(-1.95%)
Jul 23, 2013 25.56 25.66 25.27 25.34 262,506 +0.04(+0.17%)
Jul 22, 2013 25.09 25.34 24.89 25.30 267,674 +0.12(+0.46%)
Jul 19, 2013 25.44 25.44 25.00 25.19 311,703 -0.05(-0.20%)
Jul 18, 2013 25.40 25.52 25.19 25.24 225,161 -0.38(-1.50%)
Jul 17, 2013 25.59 25.81 25.50 25.62 245,747 +0.22(+0.86%)
Jul 16, 2013 25.25 25.51 25.08 25.40 273,060 +0.02(+0.07%)
Jul 15, 2013 25.26 25.68 25.26 25.39 381,988 +0.12(+0.46%)
Jul 12, 2013 25.33 25.37 25.03 25.27 565,809 -0.37(-1.43%)
Jul 11, 2013 25.06 25.80 25.05 25.64 486,101 +1.50(+6.20%)
Jul 10, 2013 24.34 24.52 24.08 24.14 458,582 +0.02(+0.10%)
Jul 09, 2013 23.82 24.21 23.73 24.12 494,735 -0.05(-0.21%)
Jul 08, 2013 23.77 24.36 23.77 24.17 444,269 -0.38(-1.57%)
Jul 05, 2013 24.87 24.99 23.91 24.55 643,785 -0.42(-1.67%)
Jul 03, 2013 24.84 25.26 24.54 24.97 326,746 -0.47(-1.84%)
Jul 02, 2013 25.90 26.16 25.16 25.44 477,013 -0.50(-1.93%)
Jul 01, 2013 26.44 26.53 25.86 25.94 364,365 -0.12(-0.45%)
Jun 28, 2013 26.12 26.33 25.85 26.05 1,346,303 +0.20(+0.78%)
Jun 26, 2013 25.27 25.97 25.27 25.85 759,811 +1.48(+6.07%)
Jun 25, 2013 24.17 24.55 24.00 24.37 802,731 +0.37(+1.53%)
Jun 24, 2013 24.00 24.41 23.66 24.01 648,272 -0.66(-2.68%)
Jun 21, 2013 24.56 24.94 23.85 24.67 850,198 +0.73(+3.04%)
Jun 20, 2013 25.18 25.19 23.61 23.94 934,675 -1.89(-7.31%)
Jun 19, 2013 26.70 26.77 25.76 25.83 547,220 -1.35(-4.98%)
Jun 18, 2013 26.89 27.36 26.83 27.18 432,927 +0.48(+1.78%)
Jun 17, 2013 26.87 26.91 26.61 26.71 550,861 +0.35(+1.33%)
Jun 14, 2013 26.65 26.70 26.10 26.36 601,402 +0.11(+0.41%)
Jun 13, 2013 25.22 26.28 25.22 26.25 650,058 +0.99(+3.90%)
Jun 12, 2013 26.00 26.13 24.97 25.26 1,467,940 +0.29(+1.17%)
Jun 11, 2013 25.20 25.42 24.80 24.97 979,689 -1.01(-3.89%)
Jun 10, 2013 26.36 26.36 25.87 25.98 846,654 -1.20(-4.40%)
Jun 07, 2013 27.10 27.72 26.94 27.17 559,821 -0.57(-2.05%)
Jun 06, 2013 27.25 27.75 27.17 27.74 709,108 +0.36(+1.31%)
Jun 05, 2013 28.15 28.24 27.35 27.38 645,687 -0.67(-2.38%)
Jun 04, 2013 28.50 28.55 28.04 28.05 373,820 -0.41(-1.44%)
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.