U.S. markets open in 5 hours

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
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202123.4823.8923.4023.7723.77942,700
Feb 26, 202123.0823.1222.6522.8522.85984,800
Feb 25, 202123.3923.5522.8222.8222.82759,100
Feb 24, 202123.5623.8723.4323.8523.85446,000
Feb 23, 202123.6423.9623.4523.8123.81603,300
Feb 22, 202123.4223.6723.3023.3823.38378,400
Feb 19, 202123.6223.7523.5823.6123.61387,400
Feb 18, 202123.3023.4923.1223.4723.47284,300
Feb 17, 202123.3823.6523.3223.6023.60544,700
Feb 16, 202124.0224.0723.7823.8323.83701,600
Feb 12, 202123.8423.9523.8423.9123.91129,700
Feb 11, 202123.9024.0323.8423.8823.88489,100
Feb 10, 202123.8624.0023.7323.8723.87497,600
Feb 09, 202123.8423.9023.7523.8123.81420,300
Feb 08, 202123.8124.0823.8124.0824.08612,200
Feb 05, 202123.8123.9823.7423.8623.86610,600
Feb 04, 202123.5723.6723.3723.6023.60507,400
Feb 03, 202123.5723.6523.4123.6123.611,131,500
Feb 02, 202123.5423.5623.3723.4923.49647,800
Feb 01, 202123.2923.6423.2823.5723.571,479,800
Jan 29, 202122.7622.7622.4222.4522.451,047,500
Jan 28, 202123.0023.3622.9523.2523.25572,300
Jan 27, 202123.3623.4122.9623.0523.052,159,800
Jan 26, 202123.6723.7123.4623.6923.69632,300
Jan 25, 202124.2024.2223.7824.0224.02648,600
Jan 22, 202124.3824.4924.2224.4124.41824,200
Jan 21, 202125.1325.2124.8724.9324.93889,900
Jan 20, 202124.9125.1324.8425.0425.04880,800
Jan 19, 202124.5224.6024.0424.1524.15917,600
Jan 15, 202124.5724.6224.4224.4924.49771,800
Jan 14, 202124.9625.0924.8724.9124.91693,500
Jan 13, 202124.7324.7824.5624.6624.66871,800
Jan 12, 202124.5024.7724.5024.6224.62609,900
Jan 11, 202124.3524.4824.3224.3824.38556,400
Jan 08, 202124.3224.5624.2724.5224.52698,900
Jan 07, 202123.8823.9723.7823.8123.81924,800
Jan 06, 202123.6424.1723.6224.0024.00989,600
Jan 05, 202124.0324.3824.0224.3124.31785,400
Jan 04, 202124.1324.2423.6823.8323.831,223,500
Dec 31, 202023.5723.5723.1423.4223.42627,600
Dec 30, 202023.3623.4523.2023.3123.31541,100
Dec 29, 202023.3923.6123.3323.5723.57886,900
Dec 28, 202023.5823.7623.5023.7223.72420,000
Dec 24, 202023.0923.2122.9923.2023.20273,100
Dec 23, 202022.8423.0222.8022.9822.98809,800
Dec 22, 202023.1223.1222.7222.8022.801,425,500
Dec 21, 202023.8023.9123.7023.8723.87820,200
Dec 18, 202024.0424.0623.8623.9623.96530,000
Dec 17, 202024.0424.1124.0324.0924.09351,200
Dec 16, 202023.9624.1223.9424.0424.04910,100
Dec 15, 202023.3423.6023.2623.5823.58745,600
Dec 14, 202023.3423.3923.1023.1023.10582,400
Dec 14, 20200.172 Dividend
Dec 11, 202023.1323.2123.0623.1422.97674,800
Dec 10, 202023.0823.4323.0523.4023.23674,200
Dec 09, 202023.2723.2722.9023.0622.89603,700
Dec 08, 202023.1223.1222.9723.0422.87509,400
Dec 07, 202023.0523.2522.9823.1322.96837,200
Dec 04, 202022.5322.7622.5322.7422.571,394,200
Dec 03, 202022.7522.9822.7122.7222.551,146,100
Dec 02, 202022.5722.8322.5722.7522.58824,500
Dec 01, 202022.3022.5822.2522.5022.331,439,400
Nov 30, 202021.9321.9721.7421.7621.601,923,100
Nov 27, 202022.6222.8622.6222.6822.51826,100
Nov 25, 202022.2722.3522.0922.3122.14852,500
Nov 24, 202022.2722.4922.1122.4622.291,327,800
Nov 23, 202022.1022.1721.8921.9621.801,224,200
Nov 20, 202021.7221.7521.5821.5821.42650,300
Nov 19, 202021.6621.7621.6221.7221.56598,100
Nov 18, 202021.8521.9021.6521.6721.512,075,600
Nov 17, 202021.7221.9821.6721.8221.663,027,600
Nov 16, 202021.7021.8821.5221.5921.433,073,500
Nov 13, 202021.2221.3921.2021.3621.20581,300
Nov 12, 202021.3621.4921.0321.1020.941,610,200
Nov 11, 202021.6321.6721.4721.6221.46819,500
Nov 10, 202021.3721.8121.3721.7421.58958,100
Nov 09, 202021.3521.5621.1221.1921.031,879,500
Nov 06, 202020.4420.5220.2720.4420.29658,800
Nov 05, 202020.0120.3919.9320.3220.171,358,400
Nov 04, 202019.0519.4719.0119.3919.25603,300
Nov 03, 202018.9819.1818.9719.0718.93712,900
Nov 02, 202018.6618.7218.5218.7018.56422,100
Oct 30, 202018.2118.2818.1118.2818.14284,500
Oct 29, 202018.2418.3518.1418.2818.14408,900
Oct 28, 202018.4618.4718.2118.2718.13521,400
Oct 27, 202018.9018.9018.6918.7918.65264,800
Oct 26, 202018.8018.9118.7018.8418.70379,400
Oct 23, 202018.6718.9018.6718.9018.76326,500
Oct 22, 202018.7518.7618.6118.7018.56242,200
Oct 21, 202018.5318.8818.5318.8518.71533,500
Oct 20, 202018.4918.5718.3818.4518.31501,500
Oct 19, 202018.5418.6618.4018.4218.28442,600
Oct 16, 202018.4018.4718.3518.3618.22304,600
Oct 15, 202018.3118.4118.2518.3418.20474,400
Oct 14, 202018.7618.7618.5418.5718.43322,500
Oct 13, 202018.4618.4618.2618.3518.21363,600
Oct 12, 202018.3818.4718.3218.3718.23318,600
Oct 09, 202018.2718.4018.1818.3618.22312,800
Oct 08, 202018.1318.2618.1318.2118.07507,100
Oct 07, 202018.0518.1118.0018.0617.93332,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...