Indonesia Ishares MSCI ETF (NY: EIDO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	19.86	19.99	19.86	19.98	573,541	+0.12(+0.60%)
Nov 21, 2024	19.90	19.90	19.80	19.86	350,430	-0.09(-0.45%)
Nov 20, 2024	20.00	20.05	19.88	19.95	306,574	-0.16(-0.80%)
Nov 19, 2024	20.00	20.14	20.00	20.11	134,100	+0.11(+0.55%)
Nov 18, 2024	19.98	20.05	19.98	20.00	355,007	+0.03(+0.15%)
Nov 15, 2024	20.00	20.00	19.94	19.97	218,736	-0.03(-0.15%)
Nov 14, 2024	20.09	20.11	20.00	20.00	461,319	-0.43(-2.10%)
Nov 13, 2024	20.52	20.58	20.41	20.43	808,380	+0.00(+0.00%)
Nov 12, 2024	20.54	20.57	20.43	20.43	1,088,978	+0.06(+0.29%)
Nov 11, 2024	20.50	20.50	20.37	20.37	224,278	-0.27(-1.31%)
Nov 08, 2024	20.81	20.81	20.55	20.64	479,790	-0.21(-1.01%)
Nov 07, 2024	20.82	20.85	20.70	20.85	587,829	+0.03(+0.14%)
Nov 06, 2024	20.80	20.87	20.73	20.82	636,604	-0.58(-2.71%)
Nov 05, 2024	21.32	21.43	21.32	21.40	273,481	+0.24(+1.13%)
Nov 04, 2024	21.21	21.23	21.16	21.16	242,659	+0.06(+0.28%)
Nov 01, 2024	21.26	21.26	21.06	21.10	264,970	-0.36(-1.68%)
Oct 31, 2024	21.48	21.51	21.34	21.46	220,833	-0.09(-0.42%)
Oct 30, 2024	21.50	21.61	21.44	21.55	388,895	+0.01(+0.05%)
Oct 29, 2024	21.57	21.60	21.48	21.54	481,537	-0.19(-0.87%)
Oct 28, 2024	21.74	21.74	21.59	21.73	305,725	-0.17(-0.78%)
Oct 25, 2024	22.13	22.13	21.82	21.90	386,594	-0.25(-1.13%)
Oct 24, 2024	22.22	22.22	22.09	22.15	186,835	-0.09(-0.40%)
Oct 23, 2024	22.30	22.30	22.15	22.24	372,035	-0.14(-0.63%)
Oct 22, 2024	22.50	22.50	22.31	22.38	173,223	-0.09(-0.40%)
Oct 21, 2024	22.53	22.59	22.43	22.47	211,165	-0.09(-0.40%)
Oct 18, 2024	22.55	22.59	22.55	22.56	158,460	+0.08(+0.36%)
Oct 17, 2024	22.45	22.50	22.45	22.48	169,139	+0.28(+1.26%)
Oct 16, 2024	22.23	22.23	22.14	22.20	412,248	+0.09(+0.41%)
Oct 15, 2024	22.18	22.26	22.09	22.11	279,994	+0.15(+0.68%)
Oct 14, 2024	21.93	21.99	21.91	21.96	1,306,897	+0.06(+0.27%)
Oct 11, 2024	21.88	21.90	21.79	21.90	337,631	+0.25(+1.15%)
Oct 10, 2024	21.61	21.67	21.55	21.65	260,332	-0.11(-0.51%)
Oct 09, 2024	21.60	21.79	21.60	21.76	346,060	-0.07(-0.32%)
Oct 08, 2024	21.88	21.91	21.80	21.83	626,401	+0.42(+1.96%)
Oct 07, 2024	21.51	21.52	21.39	21.41	863,499	-0.17(-0.79%)
Oct 04, 2024	21.62	21.64	21.50	21.58	346,701	-0.48(-2.18%)
Oct 03, 2024	22.03	22.07	21.91	22.06	307,730	-0.25(-1.12%)
Oct 02, 2024	22.40	22.45	22.29	22.31	449,486	-0.35(-1.54%)
Oct 01, 2024	22.72	22.77	22.56	22.66	533,632	+0.16(+0.71%)
Sep 30, 2024	22.52	22.56	22.46	22.50	901,144	-0.51(-2.22%)
Sep 27, 2024	23.10	23.14	22.98	23.01	1,540,737	-0.19(-0.82%)
Sep 26, 2024	23.23	23.24	23.14	23.20	747,242	+0.01(+0.04%)
Sep 25, 2024	23.35	23.38	23.14	23.19	771,812	-0.38(-1.61%)
Sep 24, 2024	23.45	23.61	23.45	23.57	994,443	+0.16(+0.68%)
Sep 23, 2024	23.35	23.51	23.35	23.41	675,616	+0.22(+0.95%)
Sep 20, 2024	23.16	23.21	23.02	23.19	807,164	-0.13(-0.56%)
Sep 19, 2024	23.20	23.34	23.17	23.32	389,750	+0.56(+2.46%)
Sep 18, 2024	22.79	23.05	22.75	22.76	507,843	+0.11(+0.49%)
Sep 17, 2024	22.62	22.67	22.59	22.65	1,123,366	+0.23(+1.03%)
Sep 16, 2024	22.39	22.43	22.38	22.42	213,979	+0.09(+0.40%)
Sep 13, 2024	22.29	22.39	22.29	22.33	259,907	+0.03(+0.13%)
Sep 12, 2024	22.18	22.35	22.14	22.30	481,031	+0.16(+0.72%)
Sep 11, 2024	22.11	22.15	21.97	22.14	188,300	+0.10(+0.45%)
Sep 10, 2024	22.10	22.11	22.02	22.04	337,129	+0.10(+0.46%)
Sep 09, 2024	21.89	21.98	21.89	21.94	131,691	-0.01(-0.05%)
Sep 06, 2024	22.16	22.19	21.93	21.95	204,325	-0.07(-0.32%)
Sep 05, 2024	21.97	22.07	21.97	22.02	899,407	+0.17(+0.78%)
Sep 04, 2024	21.77	21.93	21.75	21.85	445,252	+0.26(+1.20%)

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.