EIDO - iShares MSCI Indonesia ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201925.0125.1525.0125.0925.09209,904
Dec 09, 201925.0025.0924.9624.9924.99229,400
Dec 06, 201925.0725.1425.0025.0225.02457,400
Dec 05, 201924.9225.0224.8024.9324.93537,100
Dec 04, 201924.4924.6824.4924.6624.66388,500
Dec 03, 201924.4924.4924.2724.4324.43597,100
Dec 02, 201924.5224.5924.4424.5024.50575,500
Nov 29, 201924.1224.1624.0324.0324.03326,700
Nov 27, 201924.1424.2824.1224.2424.24435,100
Nov 26, 201924.3524.3824.2024.3524.35679,300
Nov 25, 201924.4724.5724.4424.5024.50969,200
Nov 22, 201924.6724.6724.5124.5124.51502,000
Nov 21, 201924.7524.8124.6924.7124.71296,100
Nov 20, 201924.8424.9624.7624.8624.86615,900
Nov 19, 201924.9424.9424.7124.7124.71345,300
Nov 18, 201924.6924.7424.6124.6924.69578,100
Nov 15, 201924.8224.9124.8224.8724.87463,800
Nov 14, 201924.3724.5324.3724.4924.49609,300
Nov 13, 201924.6424.6824.5524.6624.66883,300
Nov 12, 201924.9624.9724.8124.8224.82342,800
Nov 11, 201924.7925.0124.7924.9524.95501,400
Nov 08, 201925.1225.1625.0125.1425.14775,800
Nov 07, 201925.1125.1424.9825.0425.04796,300
Nov 06, 201925.3625.4125.1625.3025.30901,600
Nov 05, 201925.6325.6525.4325.4825.48414,100
Nov 04, 201925.1425.2725.0525.0625.06493,300
Nov 01, 201925.0025.2524.9825.2425.24755,900
Oct 31, 201925.1025.1824.9024.9624.96524,700
Oct 30, 201925.4725.7025.3825.6625.66780,300
Oct 29, 201925.5525.5725.4625.4625.46261,500
Oct 28, 201925.5825.7625.5225.6525.65668,900
Oct 25, 201925.2525.5125.2525.4725.47522,900
Oct 24, 201925.8825.8925.7125.7225.721,007,200
Oct 23, 201925.3625.5525.3625.5025.50731,400
Oct 22, 201925.2425.3125.2025.2625.26810,200
Oct 21, 201925.1125.2125.1125.1525.15531,800
Oct 18, 201924.9425.0024.8824.9324.93623,600
Oct 17, 201924.8924.8924.7224.7524.75592,200
Oct 16, 201924.5224.7324.5224.6824.681,027,900
Oct 15, 201924.4124.6424.4124.6024.60696,700
Oct 14, 201924.3624.4424.3024.3024.30446,000
Oct 11, 201924.1924.5224.1824.2724.271,021,400
Oct 10, 201923.8724.0523.7923.9623.96972,900
Oct 09, 201923.6923.9023.6923.8123.81573,300
Oct 08, 201923.6824.0123.5623.6223.621,063,600
Oct 07, 201923.6623.7823.6023.6423.64630,600
Oct 04, 201924.1524.1923.9724.1524.15686,700
Oct 03, 201923.7523.9523.6723.9423.94773,700
Oct 02, 201923.9223.9223.6923.8223.82768,300
Oct 01, 201924.3824.4124.1624.2024.20491,000
Sep 30, 201924.3824.6024.3824.4724.47660,900
Sep 27, 201924.6724.7424.2824.4124.41905,700
Sep 26, 201924.6724.7424.5824.6724.67616,600
Sep 25, 201924.5924.5924.3424.5124.51742,000
Sep 24, 201924.5524.5524.3124.4724.471,045,900
Sep 23, 201924.8725.0524.8525.0525.05533,700
Sep 20, 201925.0925.2524.7624.9024.90595,700
Sep 19, 201925.0925.3125.0525.0925.09538,000
Sep 18, 201925.5125.5125.1425.3625.36687,700
Sep 17, 201925.1325.4225.1025.3925.39590,500
Sep 16, 201925.2725.4025.0825.1225.12624,000
Sep 13, 201925.8125.8525.6925.7425.74891,000
Sep 12, 201925.7726.0225.6625.8925.89937,900
Sep 11, 201925.7725.8425.7225.8425.84785,000
Sep 10, 201925.7025.7025.5825.6725.67661,300
Sep 09, 201925.4625.6525.4625.5925.59797,300
Sep 06, 201925.3825.4825.3425.4325.43534,200
Sep 05, 201925.2425.4125.2125.2825.28763,200
Sep 04, 201924.9825.1124.8825.0525.05476,200
Sep 03, 201924.7724.9424.6724.9324.93530,200
Aug 30, 201925.2325.3225.0625.1925.19460,200
Aug 29, 201924.9725.1024.8425.0125.01425,800
Aug 28, 201924.6724.8724.6324.8624.86516,700
Aug 27, 201924.8425.0024.6824.6924.691,352,700
Aug 26, 201924.5524.5524.3124.4024.40703,500
Aug 23, 201924.3724.7524.1924.2624.26868,900
Aug 22, 201924.5224.5724.3424.5524.55483,300
Aug 21, 201924.7124.7124.4524.5524.55487,800
Aug 20, 201924.6424.7724.5624.6324.63630,400
Aug 19, 201924.8525.0124.6924.7324.73627,500
Aug 16, 201924.6324.9024.6324.8124.81495,900
Aug 15, 201924.6324.6924.4324.5324.53841,100
Aug 14, 201924.6324.6724.3524.3524.35758,300
Aug 13, 201924.2824.9624.2624.8024.801,207,000
Aug 12, 201924.7424.7424.5424.6024.60523,100
Aug 09, 201924.9825.0624.8524.9924.99878,200
Aug 08, 201925.0225.1324.9225.1025.101,008,700
Aug 07, 201924.3124.8324.2224.8124.811,177,500
Aug 06, 201924.2724.4124.0424.1824.18858,300
Aug 05, 201924.3724.3723.9124.0424.041,572,400
Aug 02, 201925.5125.5125.2225.3225.321,189,100
Aug 01, 201925.6625.9625.2425.3425.341,891,300
Jul 31, 201926.0726.1225.3925.7225.721,596,600
Jul 30, 201926.0026.0325.8825.9725.97626,100
Jul 29, 201925.7625.9325.7625.9325.93364,300
Jul 26, 201926.0326.0525.8525.8925.89512,500
Jul 25, 201926.2126.2926.0326.1226.121,810,100
Jul 24, 201926.2026.3626.2026.2726.27402,500
Jul 23, 201926.5026.5026.2426.2926.29935,100
Jul 22, 201926.4126.5926.4126.5126.51380,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...