iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
15.82
+0.03 (0.16%)
Apr 1, 2026, 10:43 AM EDT - Market open
EIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.73 | 15.79 | 15.69 | 15.76 | - | -0.19% | 65,307 |
| Mar 31, 2026 | 15.52 | 15.82 | 15.51 | 15.79 | 15.79 | 2.13% | 716,264 |
| Mar 30, 2026 | 15.45 | 15.55 | 15.41 | 15.46 | 15.46 | 0.45% | 329,508 |
| Mar 27, 2026 | 15.40 | 15.46 | 15.37 | 15.39 | 15.39 | -1.41% | 418,872 |
| Mar 26, 2026 | 15.69 | 15.76 | 15.60 | 15.61 | 15.61 | -2.38% | 562,800 |
| Mar 25, 2026 | 16.02 | 16.08 | 15.96 | 15.99 | 15.99 | 4.72% | 1,175,091 |
| Mar 24, 2026 | 15.25 | 15.35 | 15.21 | 15.27 | 15.27 | -1.04% | 445,237 |
| Mar 23, 2026 | 15.26 | 15.65 | 15.19 | 15.43 | 15.43 | 2.05% | 1,584,704 |
| Mar 20, 2026 | 15.32 | 15.32 | 15.09 | 15.12 | 15.12 | -1.37% | 399,197 |
| Mar 19, 2026 | 15.25 | 15.41 | 15.18 | 15.33 | 15.33 | -0.39% | 664,464 |
| Mar 18, 2026 | 15.51 | 15.51 | 15.30 | 15.39 | 15.39 | -1.16% | 351,270 |
| Mar 17, 2026 | 15.57 | 15.61 | 15.47 | 15.57 | 15.57 | 1.04% | 498,829 |
| Mar 16, 2026 | 15.25 | 15.42 | 15.25 | 15.41 | 15.41 | -0.71% | 611,481 |
| Mar 13, 2026 | 15.69 | 15.75 | 15.48 | 15.52 | 15.52 | -2.14% | 1,028,866 |
| Mar 12, 2026 | 16.07 | 16.07 | 15.83 | 15.86 | 15.86 | -1.92% | 870,475 |
| Mar 11, 2026 | 16.12 | 16.19 | 16.08 | 16.17 | 16.17 | -0.92% | 810,156 |
| Mar 10, 2026 | 16.32 | 16.45 | 16.19 | 16.32 | 16.32 | -0.49% | 1,411,150 |
| Mar 9, 2026 | 15.99 | 16.41 | 15.87 | 16.40 | 16.40 | 1.17% | 1,554,136 |
| Mar 6, 2026 | 16.21 | 16.38 | 16.07 | 16.21 | 16.21 | -2.70% | 707,950 |
| Mar 5, 2026 | 16.71 | 16.81 | 16.47 | 16.66 | 16.66 | -1.24% | 600,209 |
| Mar 4, 2026 | 16.59 | 16.88 | 16.46 | 16.87 | 16.87 | -1.63% | 1,142,736 |
| Mar 3, 2026 | 17.11 | 17.18 | 16.79 | 17.15 | 17.15 | -2.11% | 812,664 |
| Mar 2, 2026 | 17.46 | 17.54 | 17.39 | 17.52 | 17.52 | -1.68% | 684,325 |
| Feb 27, 2026 | 17.89 | 17.93 | 17.80 | 17.82 | 17.82 | -0.39% | 631,374 |
| Feb 26, 2026 | 18.07 | 18.08 | 17.83 | 17.89 | 17.89 | -1.81% | 327,708 |
| Feb 25, 2026 | 18.15 | 18.23 | 18.14 | 18.22 | 18.22 | 1.50% | 258,436 |
| Feb 24, 2026 | 17.96 | 18.01 | 17.93 | 17.95 | 17.95 | -0.88% | 967,964 |
| Feb 23, 2026 | 18.17 | 18.26 | 18.07 | 18.11 | 18.11 | 0.28% | 492,996 |
| Feb 20, 2026 | 17.82 | 18.10 | 17.82 | 18.06 | 18.06 | 1.29% | 1,005,560 |
| Feb 19, 2026 | 17.73 | 17.83 | 17.73 | 17.83 | 17.83 | -0.22% | 448,562 |
| Feb 18, 2026 | 17.79 | 17.94 | 17.79 | 17.87 | 17.87 | 0.28% | 396,275 |
| Feb 17, 2026 | 17.78 | 17.84 | 17.72 | 17.82 | 17.82 | 0.28% | 304,751 |
| Feb 13, 2026 | 17.80 | 17.87 | 17.70 | 17.77 | 17.77 | -0.67% | 1,193,398 |
| Feb 12, 2026 | 18.04 | 18.04 | 17.86 | 17.89 | 17.89 | -1.11% | 576,108 |
| Feb 11, 2026 | 18.02 | 18.13 | 18.02 | 18.09 | 18.09 | 1.92% | 919,661 |
| Feb 10, 2026 | 17.73 | 17.86 | 17.73 | 17.75 | 17.75 | 0.85% | 386,545 |
| Feb 9, 2026 | 17.60 | 17.63 | 17.55 | 17.60 | 17.60 | - | 408,538 |
| Feb 6, 2026 | 17.45 | 17.61 | 17.45 | 17.60 | 17.60 | 0.51% | 541,760 |
| Feb 5, 2026 | 17.72 | 17.73 | 17.50 | 17.51 | 17.51 | -1.57% | 1,281,378 |
| Feb 4, 2026 | 17.81 | 18.12 | 17.77 | 17.79 | 17.79 | 1.14% | 1,488,314 |
| Feb 3, 2026 | 17.67 | 17.74 | 17.56 | 17.59 | 17.59 | 1.03% | 993,225 |
| Feb 2, 2026 | 17.41 | 17.55 | 17.37 | 17.41 | 17.41 | -1.36% | 1,046,094 |
| Jan 30, 2026 | 18.05 | 18.09 | 17.64 | 17.65 | 17.65 | 0.40% | 2,406,140 |
| Jan 29, 2026 | 17.65 | 17.69 | 17.35 | 17.58 | 17.58 | 1.85% | 1,955,797 |
| Jan 28, 2026 | 17.95 | 17.95 | 16.94 | 17.26 | 17.26 | -10.01% | 5,941,637 |
| Jan 27, 2026 | 19.08 | 19.22 | 19.07 | 19.18 | 19.18 | -0.10% | 711,342 |
| Jan 26, 2026 | 19.12 | 19.23 | 19.11 | 19.20 | 19.20 | 1.00% | 938,504 |
| Jan 23, 2026 | 18.92 | 19.03 | 18.89 | 19.01 | 19.01 | -0.21% | 332,939 |
| Jan 22, 2026 | 18.98 | 19.11 | 18.94 | 19.05 | 19.05 | 0.58% | 446,331 |
| Jan 21, 2026 | 18.93 | 18.99 | 18.89 | 18.94 | 18.94 | -0.99% | 332,903 |