iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
12.65
-0.12 (-0.94%)
At close: Aug 24, 2026, 4:00 PM EDT
12.67
+0.02 (0.16%)
After-hours: Aug 24, 2026, 8:00 PM EDT
EIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.65 | 12.68 | 12.64 | 12.65 | 12.65 | -0.94% | 633,612 |
| Aug 21, 2026 | 12.71 | 12.80 | 12.71 | 12.77 | 12.77 | 2.16% | 614,570 |
| Aug 20, 2026 | 12.56 | 12.62 | 12.50 | 12.50 | 12.50 | -0.64% | 2,123,459 |
| Aug 19, 2026 | 12.62 | 12.62 | 12.56 | 12.58 | 12.58 | 0.16% | 571,825 |
| Aug 18, 2026 | 12.59 | 12.61 | 12.56 | 12.56 | 12.56 | -0.32% | 657,873 |
| Aug 17, 2026 | 12.60 | 12.64 | 12.59 | 12.60 | 12.60 | - | 1,007,247 |
| Aug 14, 2026 | 12.62 | 12.66 | 12.60 | 12.60 | 12.60 | 0.96% | 567,488 |
| Aug 13, 2026 | 12.56 | 12.56 | 12.46 | 12.48 | 12.48 | -1.65% | 982,162 |
| Aug 12, 2026 | 12.70 | 12.71 | 12.63 | 12.69 | 12.69 | 1.68% | 873,290 |
| Aug 11, 2026 | 12.57 | 12.57 | 12.46 | 12.48 | 12.48 | -2.12% | 1,223,383 |
| Aug 10, 2026 | 12.75 | 12.78 | 12.72 | 12.75 | 12.75 | -1.24% | 877,055 |
| Aug 7, 2026 | 12.85 | 12.92 | 12.83 | 12.91 | 12.91 | 2.38% | 2,681,886 |
| Aug 6, 2026 | 12.63 | 12.66 | 12.60 | 12.61 | 12.61 | -0.71% | 475,479 |
| Aug 5, 2026 | 12.74 | 12.76 | 12.68 | 12.70 | 12.70 | -0.16% | 1,172,650 |
| Aug 4, 2026 | 12.66 | 12.75 | 12.63 | 12.72 | 12.72 | 2.00% | 889,252 |
| Aug 3, 2026 | 12.36 | 12.49 | 12.36 | 12.47 | 12.47 | 0.81% | 792,846 |
| Jul 31, 2026 | 12.35 | 12.38 | 12.28 | 12.37 | 12.37 | - | 968,283 |
| Jul 30, 2026 | 12.36 | 12.41 | 12.33 | 12.37 | 12.37 | 3.08% | 2,127,102 |
| Jul 29, 2026 | 12.05 | 12.10 | 11.96 | 12.00 | 12.00 | -0.33% | 864,061 |
| Jul 28, 2026 | 12.05 | 12.12 | 12.02 | 12.04 | 12.04 | -0.82% | 1,323,535 |
| Jul 27, 2026 | 12.15 | 12.15 | 12.07 | 12.14 | 12.14 | -0.98% | 1,274,058 |
| Jul 24, 2026 | 12.23 | 12.32 | 12.23 | 12.26 | 12.26 | -1.13% | 847,665 |
| Jul 23, 2026 | 12.44 | 12.46 | 12.37 | 12.40 | 12.40 | -2.13% | 979,509 |
| Jul 22, 2026 | 12.65 | 12.68 | 12.65 | 12.67 | 12.67 | -0.24% | 850,567 |
| Jul 21, 2026 | 12.71 | 12.71 | 12.65 | 12.70 | 12.70 | 1.36% | 905,281 |
| Jul 20, 2026 | 12.61 | 12.61 | 12.50 | 12.53 | 12.53 | 0.89% | 2,209,740 |
| Jul 17, 2026 | 12.50 | 12.51 | 12.40 | 12.42 | 12.42 | 2.05% | 1,887,777 |
| Jul 16, 2026 | 12.16 | 12.25 | 12.15 | 12.17 | 12.17 | 1.33% | 1,217,761 |
| Jul 15, 2026 | 12.00 | 12.03 | 11.95 | 12.01 | 12.01 | -0.50% | 1,163,988 |
| Jul 14, 2026 | 12.09 | 12.12 | 12.03 | 12.07 | 12.07 | 0.75% | 917,019 |
| Jul 13, 2026 | 12.01 | 12.06 | 11.96 | 11.98 | 11.98 | 1.10% | 1,943,563 |
| 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 |