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 (%)
Dec 30, 2022 21.90 22.02 21.73 21.76 308,614 -0.03(-0.13%)
Dec 29, 2022 21.76 21.89 21.74 21.79 422,994 +0.39(+1.82%)
Dec 28, 2022 21.59 21.68 21.40 21.40 336,723 -0.51(-2.31%)
Dec 27, 2022 21.81 21.98 21.80 21.91 310,310 +0.12(+0.54%)
Dec 23, 2022 21.77 21.82 21.73 21.79 164,889 -0.03(-0.13%)
Dec 22, 2022 21.93 21.95 21.73 21.82 321,539 -0.26(-1.19%)
Dec 21, 2022 21.97 22.08 21.95 22.08 255,084 +0.12(+0.53%)
Dec 20, 2022 21.96 22.08 21.95 21.97 257,111 -0.15(-0.66%)
Dec 19, 2022 22.20 22.23 22.11 22.11 351,351 -0.02(-0.09%)
Dec 16, 2022 22.08 22.23 22.04 22.13 454,816 +0.35(+1.61%)
Dec 15, 2022 21.99 22.26 21.75 21.78 939,640 -0.40(-1.80%)
Dec 14, 2022 22.23 22.27 22.03 22.18 431,230 -0.14(-0.61%)
Dec 13, 2022 22.31 22.52 22.21 22.32 897,757 +0.42(+1.92%)
Dec 12, 2022 21.83 21.92 21.79 21.90 648,793 +0.27(+1.25%)
Dec 09, 2022 21.73 21.76 21.63 21.63 717,627 -0.36(-1.62%)
Dec 08, 2022 21.93 22.03 21.88 21.98 311,398 +0.17(+0.79%)
Dec 07, 2022 21.86 21.89 21.78 21.81 495,079 -0.19(-0.87%)
Dec 06, 2022 22.40 22.40 21.95 22.00 439,075 -0.56(-2.47%)
Dec 05, 2022 22.76 22.78 22.51 22.56 1,060,723 -0.51(-2.21%)
Dec 02, 2022 22.86 23.14 22.86 23.07 734,772 +0.00(+0.00%)
Dec 01, 2022 23.09 23.20 22.99 23.07 643,945 +0.20(+0.88%)
Nov 30, 2022 22.83 22.89 22.67 22.87 1,567,659 +0.44(+1.97%)
Nov 29, 2022 22.42 22.45 22.37 22.43 451,423 +0.03(+0.13%)
Nov 28, 2022 22.35 22.48 22.32 22.40 483,753 +0.14(+0.65%)
Nov 25, 2022 22.32 22.32 22.21 22.25 348,829 -0.11(-0.47%)
Nov 23, 2022 22.30 22.40 22.21 22.36 319,478 +0.02(+0.09%)
Nov 22, 2022 22.19 22.40 22.19 22.34 631,298 +0.26(+1.18%)
Nov 21, 2022 22.17 22.17 22.02 22.08 400,370 -0.23(-1.03%)
Nov 18, 2022 22.28 22.31 22.21 22.31 365,309 +0.26(+1.18%)
Nov 17, 2022 21.90 22.05 21.84 22.05 1,310,571 +0.15(+0.70%)
Nov 16, 2022 22.10 22.25 21.88 21.90 1,904,221 -0.58(-2.57%)
Nov 15, 2022 22.63 22.70 22.39 22.47 742,612 -0.01(-0.04%)
Nov 14, 2022 22.50 22.57 22.41 22.48 738,147 -0.37(-1.60%)
Nov 11, 2022 22.90 22.93 22.76 22.85 1,065,207 -0.02(-0.08%)
Nov 10, 2022 22.70 22.90 22.60 22.87 940,324 +0.44(+1.97%)
Nov 09, 2022 22.42 22.60 22.40 22.43 479,703 -0.24(-1.06%)
Nov 08, 2022 22.56 22.73 22.51 22.67 623,165 -0.15(-0.67%)
Nov 07, 2022 22.77 22.89 22.76 22.82 539,709 +0.02(+0.08%)
Nov 04, 2022 22.65 22.84 22.49 22.80 1,800,479 +0.53(+2.38%)
Nov 03, 2022 22.24 22.33 22.16 22.27 753,371 -0.01(-0.04%)
Nov 02, 2022 22.47 22.70 22.28 22.28 612,506 -0.43(-1.91%)
Nov 01, 2022 22.75 22.77 22.64 22.71 829,927 -0.13(-0.59%)
Oct 31, 2022 22.78 22.92 22.73 22.85 409,173 +0.01(+0.04%)
Oct 28, 2022 22.77 22.92 22.76 22.84 425,525 +0.13(+0.55%)
Oct 27, 2022 22.80 22.89 22.71 22.71 297,082 -0.04(-0.17%)
Oct 26, 2022 22.61 22.89 22.60 22.75 616,997 -0.04(-0.17%)
Oct 25, 2022 22.63 22.81 22.61 22.79 489,421 -0.01(-0.04%)
Oct 24, 2022 22.72 22.80 22.56 22.80 717,264 +0.06(+0.25%)
Oct 21, 2022 22.50 22.75 22.40 22.74 456,224 +0.37(+1.63%)
Oct 20, 2022 22.38 22.66 22.36 22.38 368,619 +0.54(+2.47%)
Oct 19, 2022 21.87 21.92 21.77 21.84 523,963 +0.06(+0.26%)
Oct 18, 2022 21.92 21.94 21.70 21.78 525,425 -0.18(-0.83%)
Oct 17, 2022 21.92 22.04 21.90 21.96 368,318 +0.26(+1.20%)
Oct 14, 2022 22.11 22.11 21.69 21.70 466,243 -0.50(-2.25%)
Oct 13, 2022 21.90 22.25 21.83 22.20 505,996 -0.08(-0.35%)
Oct 12, 2022 22.11 22.32 22.05 22.28 1,485,994 +0.14(+0.65%)
Oct 11, 2022 22.22 22.30 22.08 22.14 608,917 -0.14(-0.65%)
Oct 10, 2022 22.36 22.40 22.27 22.28 449,377 +0.02(+0.09%)
Oct 07, 2022 22.46 22.46 22.25 22.26 178,521 -0.41(-1.82%)
Oct 06, 2022 22.71 22.77 22.65 22.68 330,720 -0.10(-0.42%)
Oct 05, 2022 22.72 22.84 22.62 22.77 394,190 -0.37(-1.58%)
Oct 04, 2022 22.87 23.18 22.82 23.14 606,645 +0.47(+2.08%)
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.