iShares MSCI Indonesia ETF (EIDO)

EIDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.84	11.87	11.80	11.85	11.85	0.42%	952,468
Jul 9, 2026	11.74	11.83	11.74	11.80	11.80	0.34%	607,906
Jul 8, 2026	11.70	11.77	11.69	11.76	11.76	-2.16%	1,586,693
Jul 7, 2026	12.04	12.07	11.98	12.02	12.02	1.78%	1,692,933
Jul 6, 2026	11.71	11.84	11.71	11.81	11.81	3.14%	1,363,049
Jul 2, 2026	11.45	11.48	11.38	11.45	11.45	1.51%	2,187,661
Jul 1, 2026	11.21	11.32	11.20	11.28	11.28	-0.27%	1,659,824
Jun 30, 2026	11.27	11.32	11.20	11.31	11.31	-2.92%	1,975,233
Jun 29, 2026	11.61	11.66	11.59	11.65	11.65	-1.77%	1,185,476
Jun 26, 2026	11.80	11.93	11.80	11.86	11.86	-0.59%	971,014
Jun 25, 2026	11.96	11.96	11.86	11.93	11.93	1.62%	2,200,642
Jun 24, 2026	11.61	11.76	11.61	11.74	11.74	-3.77%	4,274,710
Jun 23, 2026	12.08	12.21	12.06	12.20	12.20	0.41%	1,667,213
Jun 22, 2026	12.25	12.25	12.12	12.15	12.15	-2.25%	2,233,918
Jun 18, 2026	12.41	12.46	12.35	12.43	12.43	-0.40%	1,802,588
Jun 17, 2026	12.66	12.68	12.44	12.48	12.48	-1.42%	2,234,456
Jun 16, 2026	12.74	12.75	12.63	12.66	12.66	-0.39%	840,040
Jun 15, 2026	12.73	12.85	12.70	12.71	12.71	4.94%	3,511,134
Jun 12, 2026	12.35	12.41	12.31	12.34	12.11	1.82%	1,493,486
Jun 11, 2026	12.05	12.15	11.97	12.12	11.90	-	2,154,577
Jun 10, 2026	12.05	12.21	12.05	12.12	11.90	4.48%	4,477,081
Jun 9, 2026	11.64	11.68	11.39	11.60	11.39	7.41%	3,327,710
Jun 8, 2026	10.73	10.82	10.72	10.80	10.60	-3.83%	5,999,968
Jun 5, 2026	11.27	11.32	11.20	11.23	11.02	-6.34%	3,924,764
Jun 4, 2026	11.90	12.00	11.86	11.99	11.77	-1.56%	2,154,269
Jun 3, 2026	12.27	12.31	12.15	12.18	11.96	-4.99%	2,357,900
Jun 2, 2026	12.77	12.84	12.74	12.82	12.58	-0.23%	635,154
Jun 1, 2026	12.78	12.87	12.71	12.85	12.61	1.02%	870,037
May 29, 2026	12.82	12.84	12.72	12.72	12.49	-1.55%	1,909,552
May 28, 2026	12.88	12.97	12.82	12.92	12.68	-0.08%	698,314
May 27, 2026	12.95	12.98	12.84	12.93	12.69	0.23%	1,820,947
May 26, 2026	12.99	12.99	12.85	12.90	12.66	-1.45%	2,526,762
May 22, 2026	13.09	13.16	13.08	13.09	12.85	0.08%	1,118,499
May 21, 2026	13.05	13.14	12.95	13.08	12.84	-3.04%	2,025,191
May 20, 2026	13.35	13.55	13.31	13.49	13.24	0.30%	994,173
May 19, 2026	13.43	13.48	13.38	13.45	13.20	-3.58%	2,009,062
May 18, 2026	13.89	14.06	13.86	13.95	13.69	-1.34%	1,397,286
May 15, 2026	14.16	14.21	14.06	14.14	13.88	-1.19%	1,006,684
May 14, 2026	14.29	14.34	14.28	14.31	14.05	0.07%	352,897
May 13, 2026	14.23	14.33	14.22	14.30	14.04	-1.65%	512,808
May 12, 2026	14.47	14.54	14.44	14.54	14.27	-0.62%	1,259,768
May 11, 2026	14.67	14.68	14.59	14.63	14.36	-1.75%	1,066,294
May 8, 2026	14.89	14.90	14.84	14.89	14.62	-1.46%	519,267
May 7, 2026	15.26	15.30	15.10	15.11	14.83	-0.07%	566,450
May 6, 2026	15.03	15.28	15.01	15.12	14.84	1.14%	1,733,299
May 5, 2026	14.93	15.01	14.91	14.95	14.67	1.56%	602,227
May 4, 2026	14.74	14.80	14.68	14.72	14.45	-1.60%	673,685
May 1, 2026	14.92	15.02	14.87	14.96	14.68	0.20%	761,171
Apr 30, 2026	14.84	14.94	14.75	14.93	14.65	-0.60%	770,084
Apr 29, 2026	14.95	15.07	14.92	15.02	14.74	-0.46%	812,766

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.