Indonesia Ishares MSCI ETF (NY: EIDO )

22.76 +0.11 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.06 23.06 23.06 0 +0.39(+1.74%)
Mar 28, 2018 22.75 22.98 22.55 22.67 1,052,218 +0.00(+0.00%)
Mar 27, 2018 22.99 23.04 22.61 22.67 1,720,741 -0.42(-1.82%)
Mar 26, 2018 22.92 23.10 22.64 23.09 2,337,377 +0.56(+2.51%)
Mar 23, 2018 23.02 23.06 22.47 22.52 1,887,586 -0.21(-0.94%)
Mar 22, 2018 23.05 23.14 22.71 22.74 1,515,621 -0.84(-3.56%)
Mar 21, 2018 23.38 23.66 23.34 23.58 1,333,234 +0.33(+1.44%)
Mar 20, 2018 23.29 23.29 23.14 23.24 967,226 -0.03(-0.15%)
Mar 19, 2018 23.41 23.49 23.14 23.28 1,355,438 -0.15(-0.62%)
Mar 16, 2018 23.35 23.46 23.29 23.42 1,350,363 -0.06(-0.26%)
Mar 15, 2018 23.63 23.67 23.35 23.48 1,803,134 -0.35(-1.47%)
Mar 14, 2018 23.95 24.02 23.74 23.83 887,634 -0.15(-0.61%)
Mar 13, 2018 24.26 24.33 23.92 23.98 1,011,799 -0.46(-1.89%)
Mar 12, 2018 24.45 24.54 24.37 24.44 901,955 +0.09(+0.39%)
Mar 09, 2018 24.17 24.36 24.16 24.35 1,713,325 +0.15(+0.60%)
Mar 08, 2018 24.12 24.29 24.08 24.20 997,933 +0.23(+0.96%)
Mar 07, 2018 24.00 23.97 1,764,707 -0.28(-1.16%)
Mar 06, 2018 24.54 24.55 24.16 24.25 883,147 -0.33(-1.36%)
Mar 05, 2018 24.32 24.75 24.32 24.59 1,477,808 +0.03(+0.14%)
Mar 02, 2018 24.28 24.62 24.17 24.55 979,317 +0.15(+0.63%)
Mar 01, 2018 24.55 24.84 24.26 24.40 1,691,886 -0.08(-0.31%)
Feb 28, 2018 24.86 24.92 24.46 24.47 1,305,464 -0.14(-0.56%)
Feb 27, 2018 24.90 24.99 24.58 24.61 1,553,707 -0.34(-1.37%)
Feb 26, 2018 24.90 25.07 24.77 24.95 1,371,399 -0.30(-1.19%)
Feb 23, 2018 25.24 25.26 25.05 25.25 788,381 +0.17(+0.68%)
Feb 22, 2018 25.02 25.08 1,034,580 -0.15(-0.58%)
Feb 21, 2018 25.51 25.74 25.21 25.23 1,087,857 -0.41(-1.60%)
Feb 20, 2018 25.41 25.74 25.41 25.64 1,452,089 -0.12(-0.47%)
Feb 16, 2018 25.76 25.76 25.76 0 +0.15(+0.57%)
Feb 15, 2018 25.45 25.67 25.39 25.61 1,113,706 +0.25(+0.98%)
Feb 14, 2018 24.86 25.46 24.68 25.36 1,359,772 +0.21(+0.85%)
Feb 13, 2018 25.01 25.18 24.91 25.15 988,118 +0.44(+1.80%)
Feb 12, 2018 24.69 24.94 24.54 24.71 1,541,183 +0.27(+1.09%)
Feb 09, 2018 24.37 24.65 23.81 24.44 2,814,635 +0.58(+2.44%)
Feb 08, 2018 24.89 24.95 23.83 23.86 2,546,818 -0.87(-3.53%)
Feb 07, 2018 25.05 25.22 24.72 24.73 2,312,253 -0.45(-1.80%)
Feb 06, 2018 24.33 25.42 24.24 25.18 2,436,355 +0.56(+2.29%)
Feb 05, 2018 25.09 25.31 24.32 24.62 2,044,421 -0.34(-1.37%)
Feb 02, 2018 25.23 25.30 24.94 24.96 2,218,788 -0.30(-1.19%)
Feb 01, 2018 25.36 25.47 25.24 25.26 1,888,671 -0.22(-0.87%)
Jan 31, 2018 25.59 25.66 25.27 25.48 1,247,791 +0.23(+0.91%)
Jan 30, 2018 25.31 25.32 25.12 25.25 817,621 -0.48(-1.86%)
Jan 29, 2018 25.82 25.82 25.64 25.73 989,540 -0.41(-1.57%)
Jan 26, 2018 26.06 26.18 26.01 26.14 818,156 +0.26(+0.99%)
Jan 25, 2018 25.85 26.08 25.76 25.89 1,469,010 -0.03(-0.13%)
Jan 24, 2018 25.95 26.03 25.79 25.92 1,128,051 +0.17(+0.66%)
Jan 23, 2018 25.68 25.82 25.66 25.75 931,324 +0.28(+1.11%)
Jan 22, 2018 25.39 25.48 25.30 25.47 637,922 +0.02(+0.07%)
Jan 19, 2018 25.26 25.45 25.26 25.45 477,832 +0.13(+0.51%)
Jan 18, 2018 25.32 25.39 25.21 25.32 591,216 -0.07(-0.27%)
Jan 17, 2018 25.18 25.46 25.18 25.39 841,349 +0.31(+1.23%)
Jan 16, 2018 25.23 25.32 25.06 25.08 1,204,680 +0.08(+0.31%)
Jan 12, 2018 25.00 25.00 25.00 0 +0.07(+0.27%)
Jan 11, 2018 24.71 24.99 24.65 24.94 766,339 +0.33(+1.32%)
Jan 10, 2018 24.54 24.63 24.48 24.61 849,421 +0.02(+0.07%)
Jan 09, 2018 24.77 24.77 24.58 24.59 1,054,997 -0.25(-1.00%)
Jan 08, 2018 24.78 24.88 24.75 24.84 883,298 +0.05(+0.21%)
Jan 05, 2018 24.69 24.88 24.65 24.79 871,812 +0.29(+1.19%)
Jan 04, 2018 24.44 24.56 24.31 24.50 758,069 +0.23(+0.95%)
Jan 03, 2018 24.15 24.37 24.07 24.27 947,900 -0.15(-0.63%)
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.