iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
18.92
+0.13 (0.69%)
Dec 2, 2025, 11:49 AM EST - Market open
EIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.66 | 18.86 | 18.66 | 18.79 | 18.79 | 0.64% | 312,478 |
| Nov 28, 2025 | 18.61 | 18.68 | 18.56 | 18.67 | 18.67 | -1.06% | 212,896 |
| Nov 26, 2025 | 18.77 | 18.92 | 18.77 | 18.87 | 18.87 | 0.75% | 383,001 |
| Nov 25, 2025 | 18.72 | 18.80 | 18.67 | 18.73 | 18.73 | -0.27% | 502,957 |
| Nov 24, 2025 | 18.74 | 18.80 | 18.74 | 18.78 | 18.78 | 2.23% | 528,922 |
| Nov 21, 2025 | 18.41 | 18.44 | 18.33 | 18.37 | 18.37 | 0.22% | 697,198 |
| Nov 20, 2025 | 18.49 | 18.53 | 18.32 | 18.33 | 18.33 | -0.81% | 594,306 |
| Nov 19, 2025 | 18.44 | 18.53 | 18.39 | 18.48 | 18.48 | 1.20% | 302,919 |
| Nov 18, 2025 | 18.31 | 18.34 | 18.25 | 18.26 | 18.26 | -0.65% | 391,134 |
| Nov 17, 2025 | 18.39 | 18.46 | 18.35 | 18.38 | 18.38 | - | 365,558 |
| Nov 14, 2025 | 18.22 | 18.39 | 18.22 | 18.38 | 18.38 | 0.55% | 336,361 |
| Nov 13, 2025 | 18.41 | 18.41 | 18.25 | 18.28 | 18.28 | -0.87% | 268,308 |
| Nov 12, 2025 | 18.44 | 18.47 | 18.40 | 18.44 | 18.44 | -0.05% | 202,270 |
| Nov 11, 2025 | 18.41 | 18.48 | 18.37 | 18.45 | 18.45 | -0.54% | 234,864 |
| Nov 10, 2025 | 18.51 | 18.55 | 18.44 | 18.55 | 18.55 | 0.11% | 204,801 |
| Nov 7, 2025 | 18.55 | 18.56 | 18.46 | 18.53 | 18.53 | 0.49% | 512,489 |
| Nov 6, 2025 | 18.47 | 18.52 | 18.39 | 18.44 | 18.44 | -0.54% | 260,942 |
| Nov 5, 2025 | 18.46 | 18.68 | 18.46 | 18.54 | 18.54 | 0.98% | 406,053 |
| Nov 4, 2025 | 18.34 | 18.38 | 18.22 | 18.36 | 18.36 | -0.49% | 974,308 |
| Nov 3, 2025 | 18.47 | 18.51 | 18.40 | 18.45 | 18.45 | 0.93% | 287,153 |
| Oct 31, 2025 | 18.26 | 18.28 | 18.19 | 18.28 | 18.28 | 0.05% | 121,406 |
| Oct 30, 2025 | 18.29 | 18.29 | 18.20 | 18.27 | 18.27 | -0.27% | 148,059 |
| Oct 29, 2025 | 18.42 | 18.44 | 18.28 | 18.32 | 18.32 | 1.50% | 286,445 |
| Oct 28, 2025 | 18.07 | 18.08 | 18.01 | 18.05 | 18.05 | -0.22% | 180,584 |
| Oct 27, 2025 | 18.05 | 18.10 | 18.01 | 18.09 | 18.09 | -1.15% | 328,666 |
| Oct 24, 2025 | 18.29 | 18.30 | 18.26 | 18.30 | 18.30 | - | 338,211 |
| Oct 23, 2025 | 18.20 | 18.31 | 18.19 | 18.30 | 18.30 | 2.29% | 630,292 |
| Oct 22, 2025 | 17.90 | 17.90 | 17.76 | 17.89 | 17.89 | -1.54% | 494,374 |
| Oct 21, 2025 | 18.08 | 18.20 | 18.08 | 18.17 | 18.17 | 1.96% | 631,498 |
| Oct 20, 2025 | 17.69 | 17.85 | 17.69 | 17.82 | 17.82 | 3.01% | 439,114 |
| Oct 17, 2025 | 17.26 | 17.35 | 17.23 | 17.30 | 17.30 | -0.35% | 622,771 |
| Oct 16, 2025 | 17.36 | 17.48 | 17.36 | 17.36 | 17.36 | 0.87% | 306,324 |
| Oct 15, 2025 | 17.22 | 17.23 | 17.13 | 17.21 | 17.21 | -0.06% | 364,956 |
| Oct 14, 2025 | 17.24 | 17.26 | 17.16 | 17.22 | 17.22 | -1.99% | 574,478 |
| Oct 13, 2025 | 17.60 | 17.66 | 17.57 | 17.57 | 17.57 | 1.50% | 317,545 |
| Oct 10, 2025 | 17.64 | 17.64 | 17.28 | 17.31 | 17.31 | -1.93% | 528,141 |
| Oct 9, 2025 | 17.67 | 17.73 | 17.64 | 17.65 | 17.65 | 1.15% | 556,851 |
| Oct 8, 2025 | 17.40 | 17.45 | 17.39 | 17.45 | 17.45 | 0.11% | 126,305 |
| Oct 7, 2025 | 17.55 | 17.55 | 17.42 | 17.43 | 17.43 | 0.06% | 176,637 |
| Oct 6, 2025 | 17.48 | 17.48 | 17.40 | 17.42 | 17.42 | -0.06% | 509,705 |
| Oct 3, 2025 | 17.55 | 17.56 | 17.42 | 17.43 | 17.43 | -0.06% | 1,205,961 |
| Oct 2, 2025 | 17.49 | 17.49 | 17.38 | 17.44 | 17.44 | -0.11% | 307,911 |
| Oct 1, 2025 | 17.43 | 17.51 | 17.43 | 17.46 | 17.46 | -0.51% | 269,050 |
| Sep 30, 2025 | 17.46 | 17.57 | 17.43 | 17.55 | 17.55 | -0.79% | 369,152 |
| Sep 29, 2025 | 17.65 | 17.72 | 17.65 | 17.69 | 17.69 | 0.51% | 306,510 |
| Sep 26, 2025 | 17.59 | 17.65 | 17.54 | 17.60 | 17.60 | 1.09% | 356,273 |
| Sep 25, 2025 | 17.40 | 17.41 | 17.30 | 17.41 | 17.41 | -1.53% | 416,485 |
| Sep 24, 2025 | 17.71 | 17.72 | 17.66 | 17.68 | 17.68 | -0.45% | 517,546 |
| Sep 23, 2025 | 17.78 | 17.83 | 17.75 | 17.76 | 17.76 | 0.17% | 330,160 |
| Sep 22, 2025 | 17.73 | 17.79 | 17.72 | 17.73 | 17.73 | -0.34% | 464,038 |