iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
17.48
+0.03 (0.17%)
May 9, 2025, 9:52 AM - Market open
EIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 17.55 | 17.58 | 17.42 | 17.45 | 17.45 | -1.47% | 754,774 |
| May 7, 2025 | 17.74 | 17.75 | 17.66 | 17.71 | 17.71 | -0.17% | 399,607 |
| May 6, 2025 | 17.73 | 17.84 | 17.73 | 17.74 | 17.74 | 0.51% | 932,001 |
| May 5, 2025 | 17.66 | 17.73 | 17.64 | 17.65 | 17.65 | 0.11% | 379,915 |
| May 2, 2025 | 17.62 | 17.73 | 17.60 | 17.63 | 17.63 | 1.91% | 389,438 |
| May 1, 2025 | 17.35 | 17.40 | 17.27 | 17.30 | 17.30 | -0.06% | 309,194 |
| Apr 30, 2025 | 17.08 | 17.32 | 17.08 | 17.31 | 17.31 | 1.23% | 853,423 |
| Apr 29, 2025 | 17.02 | 17.12 | 17.00 | 17.10 | 17.10 | 1.00% | 300,483 |
| Apr 28, 2025 | 16.90 | 16.97 | 16.89 | 16.93 | 16.93 | 0.95% | 775,808 |
| Apr 25, 2025 | 16.76 | 16.81 | 16.71 | 16.77 | 16.77 | 0.06% | 341,743 |
| Apr 24, 2025 | 16.62 | 16.76 | 16.56 | 16.76 | 16.76 | 0.90% | 392,076 |
| Apr 23, 2025 | 16.59 | 16.91 | 16.59 | 16.61 | 16.61 | 1.53% | 1,340,756 |
| Apr 22, 2025 | 16.21 | 16.42 | 16.21 | 16.36 | 16.36 | 2.06% | 400,950 |
| Apr 21, 2025 | 16.08 | 16.11 | 15.98 | 16.03 | 16.03 | -0.62% | 257,276 |
| Apr 17, 2025 | 16.09 | 16.21 | 16.04 | 16.13 | 16.13 | 1.26% | 1,062,270 |
| Apr 16, 2025 | 16.05 | 16.10 | 15.91 | 15.93 | 15.93 | -1.30% | 259,887 |
| Apr 15, 2025 | 16.21 | 16.22 | 16.11 | 16.14 | 16.14 | 0.31% | 318,531 |
| Apr 14, 2025 | 16.10 | 16.17 | 16.02 | 16.09 | 16.09 | 1.39% | 538,594 |
| Apr 11, 2025 | 15.84 | 15.93 | 15.70 | 15.87 | 15.87 | 2.72% | 595,555 |
| Apr 10, 2025 | 15.64 | 15.65 | 15.19 | 15.45 | 15.45 | -0.71% | 546,849 |
| Apr 9, 2025 | 14.61 | 15.67 | 14.57 | 15.56 | 15.56 | 8.36% | 1,235,474 |
| Apr 8, 2025 | 14.95 | 15.03 | 14.21 | 14.36 | 14.36 | -5.21% | 1,387,758 |
| Apr 7, 2025 | 14.69 | 15.22 | 14.51 | 15.15 | 15.15 | 0.40% | 1,604,256 |
| Apr 4, 2025 | 15.46 | 15.54 | 14.84 | 15.09 | 15.09 | -4.97% | 1,494,467 |
| Apr 3, 2025 | 15.92 | 16.03 | 15.88 | 15.88 | 15.88 | -2.76% | 1,213,530 |
| Apr 2, 2025 | 16.25 | 16.36 | 16.23 | 16.33 | 16.33 | 0.49% | 321,967 |
| Apr 1, 2025 | 16.29 | 16.33 | 16.16 | 16.25 | 16.25 | -0.31% | 1,126,616 |
| Mar 31, 2025 | 16.27 | 16.34 | 16.16 | 16.30 | 16.30 | -0.43% | 316,965 |
| 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 |