Australia markets closed

iShares MSCI Indonesia ETF (EIDO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.83+0.06 (+0.29%)
At close: 04:00PM EDT
20.83 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202420.8021.0020.7620.8320.83378,800
30 Apr 202420.8720.9020.7620.7720.77392,500
29 Apr 202420.6120.7420.6120.6920.69893,000
26 Apr 202420.4020.4020.2520.3120.31541,800
25 Apr 202420.8120.8820.7120.8620.86401,800
24 Apr 202421.0521.0720.9921.0221.02438,700
23 Apr 202420.9021.1320.8521.1121.11797,000
22 Apr 202420.6820.7420.5920.7120.71351,100
19 Apr 202420.7720.8620.7220.7820.781,158,300
18 Apr 202420.9421.0220.8720.8920.89570,600
17 Apr 202420.8520.8920.7320.8020.80716,400
16 Apr 202420.9620.9620.8120.8520.852,296,300
15 Apr 202421.5821.6021.4121.4821.48334,200
12 Apr 202421.5721.5721.4121.4621.46298,300
11 Apr 202421.8121.8121.6421.7721.77428,400
10 Apr 202421.8321.9021.6421.7421.74452,400
09 Apr 202422.1622.2222.1122.1922.19885,200
08 Apr 202422.0322.1022.0322.0322.03246,400
05 Apr 202422.1322.1321.9322.0122.011,444,800
04 Apr 202422.2022.2622.0522.0622.06635,400
03 Apr 202421.7821.9321.7621.9021.901,013,200
02 Apr 202422.0722.0921.9822.0222.02394,600
01 Apr 202422.2222.2321.9221.9721.97540,000
28 Mar 202422.5022.5922.4922.5322.53293,700
27 Mar 202422.6522.6722.5422.6722.67547,700
26 Mar 202422.9122.9122.7522.7822.78125,400
25 Mar 202422.9022.9622.8822.9022.90427,600
22 Mar 202422.6522.6822.5822.6322.63671,300
21 Mar 202422.9122.9122.8322.8722.87167,200
20 Mar 202422.7522.9222.7122.9022.90282,700
19 Mar 202422.7022.7722.6822.7522.75185,100
18 Mar 202422.7122.7322.6622.6922.69239,900
15 Mar 202422.7422.8122.7122.7122.71688,400
14 Mar 202422.9723.0522.9122.9522.95441,500
13 Mar 202422.9022.9122.7422.7822.781,066,000
12 Mar 202422.9522.9722.8622.9122.91345,300
11 Mar 202422.9422.9722.8722.9222.92277,900
08 Mar 202422.9623.0122.8422.8922.89522,600
07 Mar 202422.7122.8022.6922.7922.79322,000
06 Mar 202422.5122.6222.5122.5322.53348,900
05 Mar 202422.1722.2522.1422.1522.15325,200
04 Mar 202422.2022.2722.1522.1822.18269,900
01 Mar 202422.3722.5222.3722.4822.48471,400
29 Feb 202422.4322.4322.3422.3722.37585,500
28 Feb 202422.4922.5822.4722.5422.54441,900
27 Feb 202422.5822.5822.4922.5222.52310,800
26 Feb 202422.5122.5822.5022.5422.54326,100
23 Feb 202422.5622.6622.5622.6422.64328,200
22 Feb 202422.7422.8322.7122.8322.83217,300
21 Feb 202422.7322.8022.6722.7022.70217,000
20 Feb 202422.8522.9022.7522.7922.79498,700
16 Feb 202422.6922.8022.6822.7422.74344,100
15 Feb 202422.7822.8922.7622.8622.86341,200
14 Feb 202422.4022.7622.4022.7022.701,117,800
13 Feb 202422.3422.3422.0922.1622.16506,100
12 Feb 202422.6322.7222.5722.6522.65758,300
09 Feb 202422.3522.4422.3422.4122.41202,100
08 Feb 202422.1822.3122.1522.2622.261,856,400
07 Feb 202422.2222.3122.2022.2422.24352,200
06 Feb 202422.0422.1522.0122.1322.13272,600
05 Feb 202421.8921.9421.8221.8921.89192,200
02 Feb 202422.0222.0821.9922.0622.06312,100
01 Feb 202421.9522.0521.9422.0322.03278,400
31 Jan 202421.9222.0321.8421.8621.86679,200
30 Jan 202421.8021.8421.7021.7521.75460,400
29 Jan 202421.4821.5921.4321.5721.57510,600
26 Jan 202421.3621.4321.3321.3521.35473,600
25 Jan 202421.5221.5721.4621.5721.57662,500
24 Jan 202421.8121.8921.7221.8421.842,259,300
23 Jan 202421.9421.9421.8021.8721.87367,900
22 Jan 202422.0422.1022.0222.0822.08564,700
19 Jan 202422.1022.2422.1022.2122.21408,600
18 Jan 202422.1922.2322.1322.1922.19292,800
17 Jan 202422.1622.2122.0422.1322.131,205,900
16 Jan 202422.5522.5522.3722.4322.43243,300
12 Jan 202422.6522.7822.5922.6422.64374,300
11 Jan 202422.3522.4122.2822.3922.39509,000
10 Jan 202422.3022.3222.2722.3222.32360,100
09 Jan 202422.2822.3422.1922.2822.28167,500
08 Jan 202422.3922.5322.3222.5222.52312,400
05 Jan 202422.4922.7222.4722.5922.59584,400
04 Jan 202422.3322.4422.3322.3922.39304,800
03 Jan 202422.0422.0921.9622.0522.05266,700
02 Jan 202422.1722.2822.1722.2122.21345,200
29 Dec 202322.2722.3222.2422.3222.32170,200
28 Dec 202322.3222.3722.2222.2322.23330,700
27 Dec 202322.1822.3122.1522.2822.28261,000
26 Dec 202322.1322.3122.1222.1722.17231,500
22 Dec 202322.0422.0922.0022.0422.04202,100
21 Dec 202321.9022.0421.9021.9921.99455,200
20 Dec 202321.8921.9421.7421.7421.74302,700
20 Dec 20230.176 Dividend
19 Dec 202321.9922.1121.9522.1121.93695,300
18 Dec 202321.8421.8521.7421.8421.67426,400
15 Dec 202321.9322.0421.8821.9021.73413,000
14 Dec 202321.7522.1621.7522.0621.88491,200
13 Dec 202321.2221.5521.1321.5421.37809,800
12 Dec 202321.4821.4821.3621.4221.25518,600
11 Dec 202321.3121.3621.2321.3421.17615,400
08 Dec 202321.7521.7521.6221.7021.53281,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...