iShares MSCI Indonesia ETF (EIDO)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

23.77+0.92 (+4.03%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2021	23.48	23.89	23.40	23.77	23.77	942,700
Feb 26, 2021	23.08	23.12	22.65	22.85	22.85	984,800
Feb 25, 2021	23.39	23.55	22.82	22.82	22.82	759,100
Feb 24, 2021	23.56	23.87	23.43	23.85	23.85	446,000
Feb 23, 2021	23.64	23.96	23.45	23.81	23.81	603,300
Feb 22, 2021	23.42	23.67	23.30	23.38	23.38	378,400
Feb 19, 2021	23.62	23.75	23.58	23.61	23.61	387,400
Feb 18, 2021	23.30	23.49	23.12	23.47	23.47	284,300
Feb 17, 2021	23.38	23.65	23.32	23.60	23.60	544,700
Feb 16, 2021	24.02	24.07	23.78	23.83	23.83	701,600
Feb 12, 2021	23.84	23.95	23.84	23.91	23.91	129,700
Feb 11, 2021	23.90	24.03	23.84	23.88	23.88	489,100
Feb 10, 2021	23.86	24.00	23.73	23.87	23.87	497,600
Feb 09, 2021	23.84	23.90	23.75	23.81	23.81	420,300
Feb 08, 2021	23.81	24.08	23.81	24.08	24.08	612,200
Feb 05, 2021	23.81	23.98	23.74	23.86	23.86	610,600
Feb 04, 2021	23.57	23.67	23.37	23.60	23.60	507,400
Feb 03, 2021	23.57	23.65	23.41	23.61	23.61	1,131,500
Feb 02, 2021	23.54	23.56	23.37	23.49	23.49	647,800
Feb 01, 2021	23.29	23.64	23.28	23.57	23.57	1,479,800
Jan 29, 2021	22.76	22.76	22.42	22.45	22.45	1,047,500
Jan 28, 2021	23.00	23.36	22.95	23.25	23.25	572,300
Jan 27, 2021	23.36	23.41	22.96	23.05	23.05	2,159,800
Jan 26, 2021	23.67	23.71	23.46	23.69	23.69	632,300
Jan 25, 2021	24.20	24.22	23.78	24.02	24.02	648,600
Jan 22, 2021	24.38	24.49	24.22	24.41	24.41	824,200
Jan 21, 2021	25.13	25.21	24.87	24.93	24.93	889,900
Jan 20, 2021	24.91	25.13	24.84	25.04	25.04	880,800
Jan 19, 2021	24.52	24.60	24.04	24.15	24.15	917,600
Jan 15, 2021	24.57	24.62	24.42	24.49	24.49	771,800
Jan 14, 2021	24.96	25.09	24.87	24.91	24.91	693,500
Jan 13, 2021	24.73	24.78	24.56	24.66	24.66	871,800
Jan 12, 2021	24.50	24.77	24.50	24.62	24.62	609,900
Jan 11, 2021	24.35	24.48	24.32	24.38	24.38	556,400
Jan 08, 2021	24.32	24.56	24.27	24.52	24.52	698,900
Jan 07, 2021	23.88	23.97	23.78	23.81	23.81	924,800
Jan 06, 2021	23.64	24.17	23.62	24.00	24.00	989,600
Jan 05, 2021	24.03	24.38	24.02	24.31	24.31	785,400
Jan 04, 2021	24.13	24.24	23.68	23.83	23.83	1,223,500
Dec 31, 2020	23.57	23.57	23.14	23.42	23.42	627,600
Dec 30, 2020	23.36	23.45	23.20	23.31	23.31	541,100
Dec 29, 2020	23.39	23.61	23.33	23.57	23.57	886,900
Dec 28, 2020	23.58	23.76	23.50	23.72	23.72	420,000
Dec 24, 2020	23.09	23.21	22.99	23.20	23.20	273,100
Dec 23, 2020	22.84	23.02	22.80	22.98	22.98	809,800
Dec 22, 2020	23.12	23.12	22.72	22.80	22.80	1,425,500
Dec 21, 2020	23.80	23.91	23.70	23.87	23.87	820,200
Dec 18, 2020	24.04	24.06	23.86	23.96	23.96	530,000
Dec 17, 2020	24.04	24.11	24.03	24.09	24.09	351,200
Dec 16, 2020	23.96	24.12	23.94	24.04	24.04	910,100
Dec 15, 2020	23.34	23.60	23.26	23.58	23.58	745,600
Dec 14, 2020	23.34	23.39	23.10	23.10	23.10	582,400
Dec 14, 2020	0.172 Dividend
Dec 11, 2020	23.13	23.21	23.06	23.14	22.97	674,800
Dec 10, 2020	23.08	23.43	23.05	23.40	23.23	674,200
Dec 09, 2020	23.27	23.27	22.90	23.06	22.89	603,700
Dec 08, 2020	23.12	23.12	22.97	23.04	22.87	509,400
Dec 07, 2020	23.05	23.25	22.98	23.13	22.96	837,200
Dec 04, 2020	22.53	22.76	22.53	22.74	22.57	1,394,200
Dec 03, 2020	22.75	22.98	22.71	22.72	22.55	1,146,100
Dec 02, 2020	22.57	22.83	22.57	22.75	22.58	824,500
Dec 01, 2020	22.30	22.58	22.25	22.50	22.33	1,439,400
Nov 30, 2020	21.93	21.97	21.74	21.76	21.60	1,923,100
Nov 27, 2020	22.62	22.86	22.62	22.68	22.51	826,100
Nov 25, 2020	22.27	22.35	22.09	22.31	22.14	852,500
Nov 24, 2020	22.27	22.49	22.11	22.46	22.29	1,327,800
Nov 23, 2020	22.10	22.17	21.89	21.96	21.80	1,224,200
Nov 20, 2020	21.72	21.75	21.58	21.58	21.42	650,300
Nov 19, 2020	21.66	21.76	21.62	21.72	21.56	598,100
Nov 18, 2020	21.85	21.90	21.65	21.67	21.51	2,075,600
Nov 17, 2020	21.72	21.98	21.67	21.82	21.66	3,027,600
Nov 16, 2020	21.70	21.88	21.52	21.59	21.43	3,073,500
Nov 13, 2020	21.22	21.39	21.20	21.36	21.20	581,300
Nov 12, 2020	21.36	21.49	21.03	21.10	20.94	1,610,200
Nov 11, 2020	21.63	21.67	21.47	21.62	21.46	819,500
Nov 10, 2020	21.37	21.81	21.37	21.74	21.58	958,100
Nov 09, 2020	21.35	21.56	21.12	21.19	21.03	1,879,500
Nov 06, 2020	20.44	20.52	20.27	20.44	20.29	658,800
Nov 05, 2020	20.01	20.39	19.93	20.32	20.17	1,358,400
Nov 04, 2020	19.05	19.47	19.01	19.39	19.25	603,300
Nov 03, 2020	18.98	19.18	18.97	19.07	18.93	712,900
Nov 02, 2020	18.66	18.72	18.52	18.70	18.56	422,100
Oct 30, 2020	18.21	18.28	18.11	18.28	18.14	284,500
Oct 29, 2020	18.24	18.35	18.14	18.28	18.14	408,900
Oct 28, 2020	18.46	18.47	18.21	18.27	18.13	521,400
Oct 27, 2020	18.90	18.90	18.69	18.79	18.65	264,800
Oct 26, 2020	18.80	18.91	18.70	18.84	18.70	379,400
Oct 23, 2020	18.67	18.90	18.67	18.90	18.76	326,500
Oct 22, 2020	18.75	18.76	18.61	18.70	18.56	242,200
Oct 21, 2020	18.53	18.88	18.53	18.85	18.71	533,500
Oct 20, 2020	18.49	18.57	18.38	18.45	18.31	501,500
Oct 19, 2020	18.54	18.66	18.40	18.42	18.28	442,600
Oct 16, 2020	18.40	18.47	18.35	18.36	18.22	304,600
Oct 15, 2020	18.31	18.41	18.25	18.34	18.20	474,400
Oct 14, 2020	18.76	18.76	18.54	18.57	18.43	322,500
Oct 13, 2020	18.46	18.46	18.26	18.35	18.21	363,600
Oct 12, 2020	18.38	18.47	18.32	18.37	18.23	318,600
Oct 09, 2020	18.27	18.40	18.18	18.36	18.22	312,800
Oct 08, 2020	18.13	18.26	18.13	18.21	18.07	507,100
Oct 07, 2020	18.05	18.11	18.00	18.06	17.93	332,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,869.75-29.00(-0.74%)

Dow Futures31,311.00-198.00(-0.63%)

Nasdaq Futures13,175.25-104.50(-0.79%)

iShares MSCI Indonesia ETF (EIDO)

S&P Futures
3,869.75
-29.00(-0.74%)

Dow Futures
31,311.00
-198.00(-0.63%)

Nasdaq Futures
13,175.25
-104.50(-0.79%)