iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
17.75
+0.15 (0.85%)
At close: Feb 10, 2026, 4:00 PM EST
17.75
0.00 (0.00%)
After-hours: Feb 10, 2026, 6:30 PM EST
EIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 19.13 | 19.20 | 19.09 | 19.13 | 19.13 | -0.05% | 319,139 |
| Jan 16, 2026 | 19.25 | 19.25 | 19.13 | 19.14 | 19.14 | -0.42% | 206,260 |
| Jan 15, 2026 | 19.21 | 19.29 | 19.18 | 19.22 | 19.22 | 0.42% | 371,917 |
| Jan 14, 2026 | 19.15 | 19.15 | 19.05 | 19.14 | 19.14 | 0.58% | 528,705 |
| Jan 13, 2026 | 19.08 | 19.09 | 18.98 | 19.03 | 19.03 | 0.21% | 891,597 |
| Jan 12, 2026 | 18.95 | 18.99 | 18.87 | 18.99 | 18.99 | -0.11% | 547,275 |
| Jan 9, 2026 | 19.00 | 19.10 | 19.00 | 19.01 | 19.01 | 0.11% | 424,320 |
| Jan 8, 2026 | 19.04 | 19.04 | 18.94 | 18.99 | 18.99 | -0.21% | 242,267 |
| Jan 7, 2026 | 19.12 | 19.15 | 19.02 | 19.03 | 19.03 | -0.26% | 219,310 |
| Jan 6, 2026 | 19.15 | 19.16 | 19.08 | 19.08 | 19.08 | 0.21% | 643,612 |
| Jan 5, 2026 | 18.99 | 19.08 | 18.97 | 19.04 | 19.04 | 1.22% | 370,134 |
| Jan 2, 2026 | 18.83 | 18.85 | 18.79 | 18.81 | 18.81 | 0.59% | 389,468 |
| Dec 31, 2025 | 18.70 | 18.74 | 18.66 | 18.70 | 18.70 | 0.16% | 149,968 |
| Dec 30, 2025 | 18.70 | 18.72 | 18.65 | 18.67 | 18.67 | - | 291,333 |
| Dec 29, 2025 | 18.56 | 18.67 | 18.56 | 18.67 | 18.65 | 1.08% | 280,998 |
| Dec 26, 2025 | 18.47 | 18.48 | 18.45 | 18.47 | 18.45 | 0.11% | 161,139 |
| Dec 24, 2025 | 18.56 | 18.56 | 18.40 | 18.45 | 18.43 | -0.59% | 107,138 |
| Dec 23, 2025 | 18.50 | 18.65 | 18.44 | 18.56 | 18.54 | -0.64% | 328,023 |
| Dec 22, 2025 | 18.63 | 18.74 | 18.62 | 18.68 | 18.66 | 0.54% | 314,471 |
| Dec 19, 2025 | 18.55 | 18.64 | 18.52 | 18.58 | 18.56 | -0.27% | 545,976 |
| Dec 18, 2025 | 18.56 | 18.71 | 18.54 | 18.63 | 18.61 | 0.16% | 601,191 |
| Dec 17, 2025 | 18.65 | 18.65 | 18.53 | 18.60 | 18.58 | -0.37% | 310,557 |
| Dec 16, 2025 | 18.68 | 18.70 | 18.63 | 18.67 | 18.65 | -1.01% | 220,116 |
| Dec 15, 2025 | 18.90 | 18.95 | 18.82 | 18.86 | 18.68 | 0.53% | 645,634 |
| Dec 12, 2025 | 18.84 | 18.84 | 18.69 | 18.76 | 18.58 | 0.43% | 205,423 |
| Dec 11, 2025 | 18.63 | 18.72 | 18.59 | 18.68 | 18.50 | -0.95% | 308,150 |
| Dec 10, 2025 | 18.71 | 18.90 | 18.71 | 18.86 | 18.68 | 0.96% | 707,590 |
| Dec 9, 2025 | 18.72 | 18.72 | 18.65 | 18.68 | 18.50 | -1.01% | 447,374 |
| Dec 8, 2025 | 18.84 | 18.90 | 18.82 | 18.87 | 18.69 | 0.27% | 204,662 |
| Dec 5, 2025 | 18.75 | 18.82 | 18.72 | 18.82 | 18.64 | 0.16% | 431,971 |
| Dec 4, 2025 | 18.79 | 18.81 | 18.75 | 18.79 | 18.61 | -0.21% | 171,065 |
| Dec 3, 2025 | 18.84 | 18.87 | 18.80 | 18.83 | 18.65 | -0.48% | 227,791 |
| Dec 2, 2025 | 18.89 | 19.08 | 18.85 | 18.92 | 18.74 | 0.69% | 1,029,421 |
| Dec 1, 2025 | 18.66 | 18.86 | 18.66 | 18.79 | 18.61 | 0.64% | 312,478 |
| Nov 28, 2025 | 18.61 | 18.68 | 18.56 | 18.67 | 18.49 | -1.06% | 221,707 |