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 (%)
May 31, 2018 22.47 22.72 22.20 22.59 1,842,648 -0.28(-1.24%)
May 30, 2018 22.37 22.93 22.37 22.87 1,688,688 +0.48(+2.13%)
May 29, 2018 22.60 22.67 22.24 22.39 1,404,275 +0.11(+0.52%)
May 25, 2018 22.28 22.28 22.28 0 +0.25(+1.12%)
May 24, 2018 21.89 22.05 21.68 22.03 1,228,868 +0.65(+3.06%)
May 23, 2018 21.13 21.39 21.05 21.37 1,227,882 +0.33(+1.56%)
May 22, 2018 20.96 21.08 20.88 21.05 960,697 +0.30(+1.45%)
May 21, 2018 20.87 20.93 20.64 20.74 1,115,054 -0.19(-0.93%)
May 18, 2018 21.07 21.11 20.85 20.94 1,473,453 -0.65(-2.99%)
May 17, 2018 21.47 21.64 21.41 21.59 1,053,764 -0.11(-0.53%)
May 16, 2018 21.60 21.74 21.53 21.70 1,087,635 +0.27(+1.28%)
May 15, 2018 21.57 21.57 21.28 21.43 1,757,025 -0.86(-3.85%)
May 14, 2018 22.42 22.43 22.24 22.28 754,210 -0.15(-0.67%)
May 11, 2018 22.55 22.66 22.36 22.43 1,546,194 -0.11(-0.47%)
May 10, 2018 22.13 22.72 22.12 22.54 2,082,713 +0.65(+2.95%)
May 09, 2018 21.83 22.19 21.66 21.89 1,704,298 +0.57(+2.66%)
May 08, 2018 21.33 21.37 21.04 21.33 1,422,224 -0.28(-1.31%)
May 07, 2018 21.92 21.95 21.53 21.61 1,232,618 -0.13(-0.61%)
May 04, 2018 21.54 21.77 21.43 21.74 1,283,347 -0.11(-0.49%)
May 03, 2018 22.02 22.03 21.56 21.85 1,659,306 -0.53(-2.37%)
May 02, 2018 22.57 22.64 22.33 22.38 1,526,605 +0.18(+0.80%)
May 01, 2018 22.39 22.53 21.84 22.20 1,478,277 -0.24(-1.06%)
Apr 30, 2018 22.73 23.01 22.43 22.44 710,395 -0.14(-0.63%)
Apr 27, 2018 22.63 22.63 22.37 22.59 710,755 -0.04(-0.20%)
Apr 26, 2018 22.48 22.70 22.28 22.63 1,489,058 -0.28(-1.24%)
Apr 25, 2018 23.02 23.32 22.74 22.91 1,414,353 -0.58(-2.49%)
Apr 24, 2018 23.77 23.82 23.41 23.50 913,749 -0.38(-1.59%)
Apr 23, 2018 23.88 24.02 23.80 23.88 970,010 -0.08(-0.33%)
Apr 20, 2018 24.09 24.15 23.79 23.96 1,056,333 -0.21(-0.88%)
Apr 19, 2018 24.43 24.50 24.12 24.17 872,559 -0.28(-1.16%)
Apr 18, 2018 24.44 24.54 24.35 24.45 983,135 +0.14(+0.58%)
Apr 17, 2018 24.22 24.40 24.13 24.31 967,986 -0.03(-0.11%)
Apr 16, 2018 24.17 24.35 24.13 24.34 436,363 +0.16(+0.66%)
Apr 13, 2018 24.36 24.49 24.10 24.18 643,497 -0.29(-1.19%)
Apr 12, 2018 24.48 24.53 24.34 24.47 716,907 -0.25(-1.00%)
Apr 11, 2018 24.56 24.78 24.56 24.72 1,227,016 +0.17(+0.68%)
Apr 10, 2018 24.43 24.59 24.31 24.55 1,221,339 +0.71(+2.97%)
Apr 09, 2018 23.89 24.11 23.74 23.84 1,347,805 +0.33(+1.39%)
Apr 06, 2018 23.67 23.94 23.37 23.51 1,107,641 -0.33(-1.37%)
Apr 05, 2018 23.83 24.01 23.79 23.84 979,536 -0.36(-1.50%)
Apr 04, 2018 23.59 24.21 23.54 24.20 1,091,366 +0.01(+0.04%)
Apr 03, 2018 24.05 24.24 23.95 24.20 1,326,323 +0.38(+1.60%)
Apr 02, 2018 23.90 24.11 23.56 23.82 1,264,822 -0.04(-0.19%)
Mar 29, 2018 23.86 23.86 23.86 0 +0.41(+1.74%)
Mar 28, 2018 23.53 23.77 23.33 23.45 1,017,066 +0.00(+0.00%)
Mar 27, 2018 23.79 23.83 23.39 23.45 1,663,255 -0.43(-1.82%)
Mar 26, 2018 23.71 23.90 23.43 23.89 2,259,291 +0.58(+2.51%)
Mar 23, 2018 23.82 23.86 23.25 23.30 1,824,526 -0.22(-0.94%)
Mar 22, 2018 23.85 23.93 23.49 23.52 1,464,987 -0.87(-3.56%)
Mar 21, 2018 24.19 24.48 24.15 24.39 1,288,694 +0.35(+1.44%)
Mar 20, 2018 24.09 24.09 23.94 24.05 934,913 -0.04(-0.15%)
Mar 19, 2018 24.22 24.30 23.94 24.08 1,310,156 -0.15(-0.62%)
Mar 16, 2018 24.16 24.28 24.09 24.23 1,305,251 -0.06(-0.25%)
Mar 15, 2018 24.44 24.49 24.16 24.29 1,742,895 -0.36(-1.47%)
Mar 14, 2018 24.78 24.85 24.56 24.66 857,980 -0.15(-0.61%)
Mar 13, 2018 25.10 25.17 24.74 24.81 977,997 -0.48(-1.89%)
Mar 12, 2018 25.29 25.39 25.21 25.28 871,823 +0.10(+0.39%)
Mar 09, 2018 25.01 25.20 24.99 25.19 1,656,087 +0.15(+0.60%)
Mar 08, 2018 24.96 25.13 24.92 25.04 964,594 +0.24(+0.96%)
Mar 07, 2018 24.82 24.80 1,705,752 -0.29(-1.16%)
Mar 06, 2018 25.39 25.40 24.99 25.09 853,644 -0.35(-1.36%)
Mar 05, 2018 25.16 25.60 25.16 25.44 1,428,437 +0.04(+0.14%)
Mar 02, 2018 25.12 25.47 25.01 25.40 946,600 +0.16(+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.