Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

18.32 +0.07 (+0.41%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.89 20.92 20.49 20.68 1,088,176 +0.03(+0.13%)
Feb 25, 2021 21.17 21.31 20.65 20.65 838,793 -0.93(-4.32%)
Feb 24, 2021 21.32 21.60 21.20 21.58 492,785 +0.04(+0.17%)
Feb 23, 2021 21.39 21.68 21.22 21.55 666,634 +0.39(+1.84%)
Feb 22, 2021 21.20 21.42 21.09 21.16 418,119 -0.21(-0.97%)
Feb 19, 2021 21.38 21.49 21.34 21.37 427,955 +0.13(+0.60%)
Feb 18, 2021 21.09 21.26 20.92 21.24 314,188 -0.12(-0.55%)
Feb 17, 2021 21.16 21.40 21.10 21.36 601,867 -0.21(-0.97%)
Feb 16, 2021 21.74 21.78 21.52 21.57 775,244 -0.07(-0.33%)
Feb 12, 2021 21.58 21.67 21.57 21.64 143,314 +0.03(+0.13%)
Feb 11, 2021 21.63 21.75 21.58 21.61 540,439 +0.01(+0.04%)
Feb 10, 2021 21.59 21.72 21.47 21.60 549,838 +0.05(+0.25%)
Feb 09, 2021 21.58 21.63 21.49 21.55 464,446 -0.24(-1.12%)
Feb 08, 2021 21.55 21.79 21.55 21.79 676,472 +0.20(+0.92%)
Feb 05, 2021 21.55 21.70 21.48 21.59 674,695 +0.24(+1.10%)
Feb 04, 2021 21.33 21.42 21.15 21.36 560,691 -0.01(-0.04%)
Feb 03, 2021 21.33 21.40 21.19 21.37 1,250,277 +0.11(+0.51%)
Feb 02, 2021 21.30 21.32 21.15 21.26 715,782 -0.07(-0.34%)
Feb 01, 2021 21.08 21.39 21.07 21.33 1,635,151 +1.01(+4.99%)
Jan 29, 2021 20.60 20.60 20.29 20.32 1,157,347 -0.72(-3.44%)
Jan 28, 2021 20.82 21.14 20.77 21.04 632,353 +0.18(+0.87%)
Jan 27, 2021 21.14 21.18 20.78 20.86 2,386,470 -0.58(-2.70%)
Jan 26, 2021 21.42 21.46 21.23 21.44 698,629 -0.30(-1.37%)
Jan 25, 2021 21.90 21.92 21.52 21.74 716,701 -0.35(-1.60%)
Jan 22, 2021 22.06 22.16 21.92 22.09 910,717 -0.47(-2.09%)
Jan 21, 2021 22.74 22.82 22.51 22.56 983,310 -0.10(-0.44%)
Jan 20, 2021 22.54 22.74 22.48 22.66 973,255 +0.81(+3.69%)
Jan 19, 2021 22.19 22.26 21.76 21.86 1,013,936 -0.31(-1.39%)
Jan 15, 2021 22.24 22.28 22.10 22.16 852,817 -0.38(-1.69%)
Jan 14, 2021 22.59 22.71 22.51 22.54 766,298 +0.23(+1.01%)
Jan 13, 2021 22.38 22.43 22.23 22.32 963,312 +0.04(+0.16%)
Jan 12, 2021 22.17 22.42 22.17 22.28 673,903 +0.22(+0.98%)
Jan 11, 2021 22.04 22.15 22.01 22.06 614,770 -0.13(-0.57%)
Jan 08, 2021 22.01 22.22 21.96 22.19 772,154 +0.64(+2.98%)
Jan 07, 2021 21.61 21.69 21.52 21.55 1,021,826 -0.17(-0.79%)
Jan 06, 2021 21.39 21.87 21.38 21.72 1,093,485 -0.28(-1.28%)
Jan 05, 2021 21.75 22.06 21.74 22.00 867,810 +0.43(+2.01%)
Jan 04, 2021 21.84 21.94 21.43 21.57 1,351,981 +0.37(+1.75%)
Dec 31, 2020 21.20 21.20 21.20 597,871 +0.10(+0.47%)
Dec 30, 2020 21.14 21.22 21.00 21.10 597,871 -0.24(-1.10%)
Dec 29, 2020 21.17 21.36 21.11 21.33 980,003 -0.14(-0.63%)
Dec 28, 2020 21.34 21.50 21.27 21.47 464,137 +0.47(+2.24%)
Dec 24, 2020 20.90 21.01 20.81 21.00 301,657 +0.20(+0.96%)
Dec 23, 2020 20.67 20.83 20.63 20.80 894,753 +0.16(+0.79%)
Dec 22, 2020 20.92 20.92 20.56 20.63 1,575,120 -0.97(-4.48%)
Dec 21, 2020 21.54 21.64 21.44 21.60 906,462 -0.08(-0.38%)
Dec 18, 2020 21.76 21.77 21.59 21.68 585,524 -0.12(-0.54%)
Dec 17, 2020 21.76 21.82 21.74 21.80 388,061 +0.05(+0.21%)
Dec 16, 2020 21.68 21.82 21.67 21.76 1,005,636 +0.42(+1.95%)
Dec 15, 2020 21.12 21.36 21.05 21.34 823,859 +0.43(+2.08%)
Dec 14, 2020 21.12 21.16 20.91 20.91 643,528 +0.12(+0.57%)
Dec 11, 2020 20.78 20.84 20.71 20.79 751,209 -0.23(-1.11%)
Dec 10, 2020 20.73 21.05 20.71 21.02 750,531 +0.31(+1.47%)
Dec 09, 2020 20.90 20.90 20.57 20.71 672,095 +0.02(+0.09%)
Dec 08, 2020 20.77 20.77 20.63 20.70 567,041 -0.08(-0.39%)
Dec 07, 2020 20.71 20.89 20.64 20.78 931,512 +0.35(+1.71%)
Dec 04, 2020 20.24 20.45 20.24 20.43 1,552,069 +0.02(+0.09%)
Dec 03, 2020 20.44 20.64 20.40 20.41 1,275,845 -0.03(-0.13%)
Dec 02, 2020 20.27 20.51 20.27 20.44 917,819 +0.22(+1.11%)
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.