EIDO - iShares MSCI Indonesia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201924.6424.7724.5624.6324.63629,736
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
Jul 19, 201926.6126.6126.3926.4326.43741,700
Jul 18, 201926.4026.6526.4026.6126.61807,400
Jul 17, 201926.2726.3826.2126.3026.30406,700
Jul 16, 201926.4026.5526.3626.3826.38730,000
Jul 15, 201926.6426.6826.5126.5426.54927,600
Jul 12, 201926.1726.3926.1426.3026.30670,000
Jul 11, 201926.4626.5126.2626.3126.31664,600
Jul 10, 201926.4626.6126.4126.4526.451,220,900
Jul 09, 201926.2126.3126.1626.1826.18769,900
Jul 08, 201925.9426.0825.9126.0126.01715,100
Jul 05, 201926.0526.0525.7925.9025.90698,900
Jul 03, 201926.0326.1526.0026.1326.13596,600
Jul 02, 201926.2126.3226.1526.1526.15700,700
Jul 01, 201926.3526.4026.1926.3226.321,465,700
Jun 28, 201926.0326.0625.9625.9925.991,071,700
Jun 27, 201925.8325.9925.8325.9525.95624,400
Jun 26, 201925.6525.7725.5725.6125.61625,300
Jun 25, 201925.6325.6725.5025.6025.60896,300
Jun 24, 201925.5225.6525.5225.5925.59683,400
Jun 21, 201925.6225.7125.5125.5625.56779,900
Jun 20, 201925.9426.0525.7725.9025.901,123,700
Jun 19, 201925.4925.9125.4725.6825.681,563,900
Jun 18, 201924.9425.4024.9425.3625.361,217,200
Jun 17, 201924.5224.6124.3624.6024.60894,400
Jun 17, 20190.411 Dividend
Jun 14, 201925.2025.2525.0625.0824.67814,900
Jun 13, 201925.5025.6025.2525.3724.95753,600
Jun 12, 201925.5725.5825.4225.4825.06693,600
Jun 11, 201925.6625.8925.6625.8125.39844,800
Jun 10, 201925.6425.7925.5725.6525.231,332,400
Jun 07, 201925.4025.7025.3825.4925.072,028,300
Jun 06, 201925.2225.4225.2225.3124.90568,500
Jun 05, 201925.3825.4525.1725.2324.82740,900
Jun 04, 201925.2725.3125.1025.2624.851,364,600
Jun 03, 201925.3125.5425.2925.3824.961,444,400
May 31, 201924.9225.4024.7625.3124.901,596,100
May 30, 201924.4124.6124.3624.4324.031,481,500
May 29, 201924.1724.4224.1724.3923.992,154,200
May 28, 201923.9324.1823.8923.9123.522,183,800
May 24, 201923.9624.0523.7523.7723.381,324,900
May 23, 201923.4623.6923.4223.5823.192,634,600
May 22, 201922.9823.0522.8222.9622.581,358,500
May 21, 201923.0623.2422.9623.2022.821,670,600
May 20, 201922.6922.8022.5422.7122.34975,700
May 17, 201922.3422.5122.1622.3621.991,441,100
May 16, 201922.8723.0522.7322.8022.431,655,200
May 15, 201923.0923.2823.0123.2522.871,366,300
May 14, 201923.6123.7923.6123.7423.352,179,600
May 13, 201923.6323.6323.2523.4523.072,589,200
May 10, 201924.2024.3223.8024.2923.893,304,400
May 09, 201924.1324.2923.7324.2123.813,585,400
May 08, 201924.7224.7224.4924.5624.162,471,700
May 07, 201924.9825.0124.5324.6624.262,030,500
May 06, 201924.8725.0524.7925.0024.59988,600
May 03, 201925.4125.5525.3525.5125.09959,800
May 02, 201925.5825.6125.3125.5025.081,142,000
May 01, 201926.1926.3125.7425.8825.461,683,400
Apr 30, 201926.0026.1225.8626.1225.69788,100
Apr 29, 201926.0326.0325.9126.0025.57756,900
Apr 26, 201925.9226.0925.8725.9925.56702,500
Apr 25, 201925.5225.6325.4425.6325.211,273,100
Apr 24, 201926.2426.2425.9426.0425.611,052,900
Apr 23, 201926.4526.5626.3626.5426.11819,200
Apr 22, 201926.4726.4726.0526.2225.79679,000
Apr 18, 201926.6526.7926.5826.6726.231,058,500
Apr 17, 201926.6327.1926.6326.8726.431,987,700
Apr 16, 201926.2326.4726.2326.3625.931,010,600
Apr 15, 201926.0326.1225.9026.0625.63641,700
Apr 12, 201926.0026.0225.8025.8225.40830,400
Apr 11, 201925.9925.9925.6525.7625.34965,300
Apr 10, 201926.3726.4526.3326.3725.94640,800
Apr 09, 201926.3726.4626.3426.3725.94723,100
Apr 08, 201926.1126.3026.0926.2425.811,172,400
Apr 05, 201926.3126.5126.3126.3925.96953,000
Apr 04, 201926.1326.4826.1326.3425.911,343,700
Apr 03, 201926.0626.3826.0626.1425.711,633,400
Apr 02, 201925.9126.0525.7225.7325.311,214,900
Apr 01, 201925.7425.9525.7225.9125.491,220,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...