Skip to main content
iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
19.95
-0.16 (-0.80%)
Nov 20, 2024, 4:00 PM EST - Market closed

EIDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0020.0519.8819.9519.95-0.80%306,575
Nov 19, 202420.0020.1420.0020.1120.110.55%134,100
Nov 18, 202419.9820.0519.9820.0020.000.15%355,007
Nov 15, 202420.0020.0019.9419.9719.97-0.15%218,736
Nov 14, 202420.0920.1120.0020.0020.00-2.10%461,319
Nov 13, 202420.5220.5820.4120.4320.43-807,680
Nov 12, 202420.5420.5720.4320.4320.430.29%1,088,978
Nov 11, 202420.5020.5020.3720.3720.37-1.31%224,380
Nov 8, 202420.8120.8120.5520.6420.64-1.01%479,790
Nov 7, 202420.8220.8520.7120.8520.850.14%587,832
Nov 6, 202420.8020.8720.7320.8220.82-2.71%636,604
Nov 5, 202421.3221.4321.3221.4021.401.13%273,481
Nov 4, 202421.2121.2421.1621.1621.160.28%242,659
Nov 1, 202421.2621.2621.0621.1021.10-1.68%264,970
Oct 31, 202421.4821.5121.3421.4621.46-0.42%220,833
Oct 30, 202421.5021.6221.4421.5521.550.05%388,895
Oct 29, 202421.5721.6021.4821.5421.54-0.87%481,537
Oct 28, 202421.7421.7421.5921.7321.73-0.78%305,725
Oct 25, 202422.1322.1321.8221.9021.90-1.13%386,594
Oct 24, 202422.2222.2222.0922.1522.15-0.40%186,835
Oct 23, 202422.3022.3022.1522.2422.24-0.63%257,735
Oct 22, 202422.5022.5022.3122.3822.38-0.40%173,223
Oct 21, 202422.5322.5922.4322.4722.47-0.40%211,165
Oct 18, 202422.5522.5922.5522.5622.560.36%158,460
Oct 17, 202422.4522.5022.4522.4822.481.26%169,139
Oct 16, 202422.2322.2322.1422.2022.200.41%412,248
Oct 15, 202422.1822.2622.1022.1122.110.68%279,994
Oct 14, 202421.9321.9921.9121.9621.960.27%1,306,931
Oct 11, 202421.8821.9021.7921.9021.901.15%337,631
Oct 10, 202421.6121.6721.5521.6521.65-0.51%260,332
Oct 9, 202421.6021.7921.6021.7621.76-0.32%346,060
Oct 8, 202421.8821.9121.8021.8321.831.96%626,401
Oct 7, 202421.5121.5221.3921.4121.41-0.79%863,649
Oct 4, 202421.6221.6521.5021.5821.58-2.18%346,701
Oct 3, 202422.0322.0721.9222.0622.06-1.12%307,730
Oct 2, 202422.4022.4522.2922.3122.31-1.54%449,486
Oct 1, 202422.7222.7722.5622.6622.660.71%533,632
Sep 30, 202422.5222.5622.4722.5022.50-2.22%901,144
Sep 27, 202423.1023.1422.9823.0123.01-0.82%1,540,737
Sep 26, 202423.2323.2423.1423.2023.200.04%747,242
Sep 25, 202423.3523.3823.1423.1923.19-1.61%771,812
Sep 24, 202423.4523.6223.4523.5723.570.68%994,443
Sep 23, 202423.3523.5123.3523.4123.410.95%675,656
Sep 20, 202423.1623.2123.0223.1923.19-0.56%807,164
Sep 19, 202423.2023.3423.1723.3223.322.46%389,750
Sep 18, 202422.7923.0522.7522.7622.760.49%507,843
Sep 17, 202422.6222.6722.5922.6522.651.03%1,123,366
Sep 16, 202422.3922.4322.3822.4222.420.40%213,979
Sep 13, 202422.2922.3922.2922.3322.330.13%259,907
Sep 12, 202422.1822.3522.1422.3022.300.72%481,031
Sep 11, 202422.1122.1521.9722.1422.140.45%188,300
Sep 10, 202422.1022.1122.0222.0422.040.46%337,129
Sep 9, 202421.8921.9821.8921.9421.94-0.05%131,691
Sep 6, 202422.1622.1921.9321.9521.95-0.32%204,325
Sep 5, 202421.9722.0821.9722.0222.020.78%899,407
Sep 4, 202421.7721.9321.7521.8521.851.20%445,252
Sep 3, 202421.7521.7621.5121.5921.59-0.83%725,448
Aug 30, 202421.8021.8721.7121.7721.77-0.37%604,605
Aug 29, 202421.9721.9921.8421.8521.85-0.95%949,375
Aug 28, 202422.0622.1422.0422.0622.060.78%382,579
Aug 27, 202421.7821.9321.7421.8921.89-0.45%437,386
Aug 26, 202422.0822.1521.9821.9921.99-0.14%530,546
Aug 23, 202421.7322.0321.6722.0222.023.43%433,570
Aug 22, 202421.4821.5721.2921.2921.29-3.05%434,930
Aug 21, 202421.8821.9921.8721.9621.960.32%252,470
Aug 20, 202421.8721.9521.8721.8921.891.77%280,937
Aug 19, 202421.4121.5321.4121.5121.510.94%299,297
Aug 16, 202421.2321.3321.2121.3121.310.71%206,255
Aug 15, 202421.1421.2221.1321.1621.16-0.66%387,482
Aug 14, 202421.2521.3821.2521.3021.301.43%281,947
Aug 13, 202420.8221.0320.8121.0021.002.14%591,347
Aug 12, 202420.5120.5820.4820.5620.560.39%240,662
Aug 9, 202420.4120.5220.4120.4820.48-0.10%689,411
Aug 8, 202420.3720.5220.3720.5020.502.30%594,211
Aug 7, 202420.2020.2820.0320.0420.040.86%525,575
Aug 6, 202419.8220.0119.7819.8719.871.58%413,304
Aug 5, 202419.3319.6519.3019.5619.56-3.65%733,344
Aug 2, 202420.2420.3520.1820.3020.300.54%421,712
Aug 1, 202420.3520.3620.1520.1920.190.25%566,208
Jul 31, 202420.0520.1920.0520.1420.141.26%486,476
Jul 30, 202419.9119.9519.8519.8919.89-0.85%159,691
Jul 29, 202420.0620.1620.0420.0620.06-0.25%366,144
Jul 26, 202420.1420.1920.0920.1120.110.85%314,125
Jul 25, 202419.9920.0319.8819.9419.94-0.40%367,818
Jul 24, 202420.1820.1820.0120.0220.02-1.09%245,734
Jul 23, 202420.2920.3420.2020.2420.24-0.49%478,990
Jul 22, 202420.3320.3820.3020.3420.340.74%372,720
Jul 19, 202420.2620.3120.1920.1920.19-0.39%364,697
Jul 18, 202420.3920.4320.2620.2720.270.70%296,342
Jul 17, 202420.1220.2520.0820.1320.130.25%804,604
Jul 16, 202420.0520.1020.0120.0820.08-0.40%345,465
Jul 15, 202420.1820.2320.1120.1620.16-1.71%405,101
Jul 12, 202420.4320.5520.4120.5120.511.08%383,994
Jul 11, 202420.3720.4420.2620.2920.290.55%422,434
Jul 10, 202420.1320.1820.0820.1820.180.90%301,192
Jul 9, 202420.0020.0819.9520.0020.000.65%456,678
Jul 8, 202419.9319.9719.8419.8719.870.10%317,011
Jul 5, 202419.8519.8619.5319.8519.851.07%1,280,170
Jul 3, 202419.5719.7419.5719.6419.641.03%415,629
Jul 2, 202419.4419.4619.4119.4419.44-184,853