iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
16.37
-0.05 (-0.30%)
At close: Mar 28, 2025, 4:00 PM
16.24
-0.13 (-0.80%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.42 | 16.42 | 16.33 | 16.37 | 16.37 | -0.30% | 1,569,340 |
| Mar 27, 2025 | 16.42 | 16.48 | 16.40 | 16.42 | 16.42 | 0.67% | 1,433,303 |
| Mar 26, 2025 | 16.38 | 16.40 | 16.29 | 16.31 | 16.31 | 3.75% | 1,132,798 |
| Mar 25, 2025 | 15.71 | 15.74 | 15.65 | 15.72 | 15.72 | 2.48% | 846,665 |
| Mar 24, 2025 | 15.36 | 15.42 | 15.31 | 15.34 | 15.34 | -1.79% | 1,482,660 |
| Mar 21, 2025 | 15.55 | 15.67 | 15.55 | 15.62 | 15.62 | -1.82% | 1,316,307 |
| Mar 20, 2025 | 15.89 | 15.92 | 15.81 | 15.91 | 15.91 | -0.25% | 424,481 |
| Mar 19, 2025 | 15.93 | 15.98 | 15.87 | 15.95 | 15.95 | 1.33% | 982,883 |
| Mar 18, 2025 | 15.82 | 15.83 | 15.64 | 15.74 | 15.74 | -5.29% | 1,591,220 |
| Mar 17, 2025 | 16.45 | 16.63 | 16.45 | 16.62 | 16.62 | 0.30% | 765,021 |
| Mar 14, 2025 | 16.52 | 16.59 | 16.50 | 16.57 | 16.57 | -0.96% | 534,603 |
| Mar 13, 2025 | 16.68 | 16.74 | 16.65 | 16.73 | 16.73 | -0.83% | 257,094 |
| Mar 12, 2025 | 16.83 | 16.89 | 16.80 | 16.87 | 16.87 | 2.49% | 869,560 |
| Mar 11, 2025 | 16.51 | 16.60 | 16.45 | 16.46 | 16.46 | -1.38% | 885,204 |
| Mar 10, 2025 | 16.83 | 16.86 | 16.68 | 16.69 | 16.69 | -2.40% | 1,650,571 |
| Mar 7, 2025 | 17.13 | 17.18 | 17.07 | 17.10 | 17.10 | -0.12% | 623,692 |
| Mar 6, 2025 | 17.10 | 17.20 | 17.07 | 17.12 | 17.12 | 0.41% | 734,480 |
| Mar 5, 2025 | 16.96 | 17.08 | 16.94 | 17.05 | 17.05 | 3.58% | 1,080,266 |
| Mar 4, 2025 | 16.46 | 16.54 | 16.36 | 16.46 | 16.46 | -1.20% | 503,448 |
| Mar 3, 2025 | 16.68 | 16.81 | 16.61 | 16.66 | 16.66 | 4.39% | 1,172,671 |
| Feb 28, 2025 | 15.88 | 15.97 | 15.81 | 15.96 | 15.96 | -2.74% | 2,775,256 |
| Feb 27, 2025 | 16.60 | 16.60 | 16.38 | 16.41 | 16.41 | -3.36% | 727,597 |
| Feb 26, 2025 | 17.00 | 17.05 | 16.94 | 16.98 | 16.98 | -0.99% | 451,315 |
| Feb 25, 2025 | 17.19 | 17.20 | 17.10 | 17.15 | 17.15 | -2.39% | 1,242,697 |
| Feb 24, 2025 | 17.60 | 17.61 | 17.54 | 17.57 | 17.57 | -0.17% | 571,773 |
| Feb 21, 2025 | 17.72 | 17.74 | 17.60 | 17.60 | 17.60 | -1.35% | 674,079 |
| Feb 20, 2025 | 17.80 | 17.88 | 17.78 | 17.84 | 17.84 | 0.28% | 606,524 |
| Feb 19, 2025 | 17.73 | 17.80 | 17.71 | 17.79 | 17.79 | -1.98% | 1,441,548 |
| Feb 18, 2025 | 18.20 | 18.21 | 18.04 | 18.15 | 18.15 | 2.72% | 1,415,137 |
| Feb 14, 2025 | 17.67 | 17.68 | 17.62 | 17.67 | 17.67 | 0.40% | 406,056 |
| Feb 13, 2025 | 17.41 | 17.60 | 17.41 | 17.60 | 17.60 | 0.74% | 379,728 |
| Feb 12, 2025 | 17.43 | 17.51 | 17.32 | 17.47 | 17.47 | 0.98% | 323,842 |
| Feb 11, 2025 | 17.23 | 17.35 | 17.18 | 17.30 | 17.30 | -1.14% | 1,493,328 |
| Feb 10, 2025 | 17.50 | 17.51 | 17.45 | 17.50 | 17.50 | -0.62% | 282,886 |
| Feb 7, 2025 | 17.64 | 17.70 | 17.57 | 17.61 | 17.61 | 0.17% | 477,740 |
| Feb 6, 2025 | 17.55 | 17.59 | 17.50 | 17.58 | 17.58 | -3.19% | 732,544 |
| Feb 5, 2025 | 18.06 | 18.16 | 18.06 | 18.16 | 18.16 | -0.77% | 344,554 |
| Feb 4, 2025 | 18.25 | 18.37 | 18.25 | 18.30 | 18.30 | 0.60% | 359,245 |
| Feb 3, 2025 | 18.12 | 18.22 | 18.06 | 18.19 | 18.19 | -0.60% | 334,793 |
| Jan 31, 2025 | 18.44 | 18.50 | 18.26 | 18.30 | 18.30 | -0.05% | 342,097 |
| Jan 30, 2025 | 18.30 | 18.34 | 18.26 | 18.31 | 18.31 | -0.97% | 390,365 |
| Jan 29, 2025 | 18.49 | 18.53 | 18.40 | 18.49 | 18.49 | -0.05% | 962,876 |
| Jan 28, 2025 | 18.50 | 18.54 | 18.46 | 18.50 | 18.50 | -0.48% | 118,593 |
| Jan 27, 2025 | 18.53 | 18.61 | 18.50 | 18.59 | 18.59 | -0.54% | 177,294 |
| Jan 24, 2025 | 18.73 | 18.76 | 18.67 | 18.69 | 18.69 | -0.85% | 213,302 |
| Jan 23, 2025 | 18.89 | 18.90 | 18.79 | 18.85 | 18.85 | 0.21% | 501,901 |
| Jan 22, 2025 | 18.83 | 18.90 | 18.81 | 18.81 | 18.81 | 0.64% | 403,219 |
| Jan 21, 2025 | 18.66 | 18.69 | 18.60 | 18.69 | 18.69 | 1.03% | 514,813 |
| Jan 17, 2025 | 18.53 | 18.58 | 18.46 | 18.50 | 18.50 | 0.76% | 287,294 |
| Jan 16, 2025 | 18.46 | 18.46 | 18.35 | 18.36 | 18.36 | -0.76% | 362,337 |