Skip to main content

Indonesia Ishares MSCI ETF (NY: EIDO )

22.83 +0.13 (+0.57%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 22.73 22.80 22.66 22.70 216,988 -0.09(-0.39%)
Feb 20, 2024 22.85 22.90 22.75 22.79 498,669 +0.05(+0.22%)
Feb 16, 2024 22.69 22.80 22.68 22.74 344,054 -0.12(-0.52%)
Feb 15, 2024 22.78 22.89 22.75 22.86 341,242 +0.16(+0.70%)
Feb 14, 2024 22.40 22.75 22.40 22.70 1,117,766 +0.54(+2.44%)
Feb 13, 2024 22.34 22.34 22.09 22.16 506,124 -0.49(-2.16%)
Feb 12, 2024 22.63 22.72 22.57 22.65 758,281 +0.24(+1.07%)
Feb 09, 2024 22.35 22.44 22.34 22.41 202,069 +0.15(+0.67%)
Feb 08, 2024 22.18 22.31 22.15 22.26 1,856,405 +0.02(+0.09%)
Feb 07, 2024 22.22 22.31 22.20 22.24 352,172 +0.11(+0.50%)
Feb 06, 2024 22.04 22.15 22.01 22.13 272,564 +0.24(+1.10%)
Feb 05, 2024 21.89 21.93 21.82 21.89 192,156 -0.17(-0.77%)
Feb 02, 2024 22.02 22.08 21.99 22.06 312,139 +0.03(+0.14%)
Feb 01, 2024 21.95 22.05 21.94 22.03 278,379 +0.17(+0.78%)
Jan 31, 2024 21.92 22.02 21.84 21.86 679,174 +0.11(+0.51%)
Jan 30, 2024 21.80 21.84 21.70 21.75 460,418 +0.18(+0.83%)
Jan 29, 2024 21.48 21.59 21.43 21.57 510,563 +0.22(+1.03%)
Jan 26, 2024 21.36 21.43 21.33 21.35 473,666 -0.22(-1.02%)
Jan 25, 2024 21.52 21.57 21.45 21.57 662,465 -0.27(-1.24%)
Jan 24, 2024 21.81 21.89 21.72 21.84 2,259,255 -0.03(-0.14%)
Jan 23, 2024 21.94 21.94 21.80 21.87 368,456 -0.21(-0.95%)
Jan 22, 2024 22.04 22.09 22.02 22.08 564,726 -0.13(-0.59%)
Jan 19, 2024 22.10 22.24 22.10 22.21 408,579 +0.02(+0.09%)
Jan 18, 2024 22.19 22.23 22.13 22.19 292,810 +0.06(+0.27%)
Jan 17, 2024 22.16 22.21 22.04 22.13 1,205,921 -0.30(-1.34%)
Jan 16, 2024 22.55 22.55 22.37 22.43 243,311 -0.21(-0.93%)
Jan 12, 2024 22.65 22.78 22.59 22.64 374,272 +0.25(+1.12%)
Jan 11, 2024 22.35 22.41 22.28 22.39 509,002 +0.07(+0.31%)
Jan 10, 2024 22.30 22.32 22.27 22.32 360,117 +0.04(+0.18%)
Jan 09, 2024 22.28 22.34 22.19 22.28 167,544 -0.24(-1.07%)
Jan 08, 2024 22.39 22.53 22.32 22.52 312,442 -0.07(-0.31%)
Jan 05, 2024 22.49 22.71 22.47 22.59 584,373 +0.20(+0.89%)
Jan 04, 2024 22.33 22.44 22.33 22.39 304,794 +0.34(+1.54%)
Jan 03, 2024 22.04 22.09 21.96 22.05 266,746 -0.16(-0.72%)
Jan 02, 2024 22.17 22.28 22.17 22.21 345,153 -0.11(-0.49%)
Dec 29, 2023 22.27 22.32 22.23 22.32 170,203 +0.09(+0.40%)
Dec 28, 2023 22.32 22.37 22.22 22.23 330,729 -0.05(-0.22%)
Dec 27, 2023 22.18 22.30 22.15 22.28 261,019 +0.11(+0.50%)
Dec 26, 2023 22.13 22.31 22.12 22.17 231,466 +0.13(+0.59%)
Dec 22, 2023 22.04 22.09 22.00 22.04 202,120 +0.05(+0.23%)
Dec 21, 2023 21.90 22.04 21.90 21.99 455,150 +0.25(+1.15%)
Dec 20, 2023 21.89 21.94 21.73 21.74 302,661 -0.19(-0.89%)
Dec 19, 2023 21.82 21.93 21.78 21.93 700,905 +0.27(+1.24%)
Dec 18, 2023 21.67 21.68 21.57 21.67 429,781 -0.06(-0.27%)
Dec 15, 2023 21.76 21.86 21.71 21.73 416,339 -0.16(-0.73%)
Dec 14, 2023 21.58 21.98 21.58 21.88 495,236 +0.52(+2.41%)
Dec 13, 2023 21.05 21.38 20.96 21.37 816,294 +0.12(+0.56%)
Dec 12, 2023 21.31 21.31 21.19 21.25 522,798 +0.08(+0.37%)
Dec 11, 2023 21.14 21.19 21.06 21.17 620,351 -0.36(-1.66%)
Dec 08, 2023 21.58 21.58 21.45 21.53 283,330 -0.08(-0.37%)
Dec 07, 2023 21.57 21.62 21.54 21.61 132,436 +0.10(+0.46%)
Dec 06, 2023 21.63 21.63 21.50 21.51 280,477 -0.18(-0.82%)
Dec 05, 2023 21.63 21.71 21.63 21.69 362,025 +0.00(+0.00%)
Dec 04, 2023 21.71 21.76 21.65 21.69 269,131 -0.13(-0.59%)
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.