iShares MSCI Indonesia ETF (EIDO) Historical Stock Data
20.71 ↓0.28 (-1.33%)
As of May 7, 2024, 11:29am EST.
Historical Data
In the past 30 trading days, EIDO is down -0.10% a day on average. There have been 15 days where iShares MSCI Indonesia ETF closed green and 15 days where EIDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 20.92 | 20.99 | ↑$0.07 (0.33%) | 20.92 | 20.99 | 408.53K |
| 2024-05-03 | 20.93 | 20.94 | ↑$0.01 (0.05%) | 20.89 | 21.00 | 768.60K |
| 2024-05-02 | 20.45 | 20.54 | ↑$0.09 (0.44%) | 20.33 | 20.58 | 836.11K |
| 2024-05-01 | 20.80 | 20.83 | ↑$0.03 (0.14%) | 20.76 | 21.00 | 378.84K |
| 2024-04-30 | 20.87 | 20.77 | ↓$0.10 (-0.48%) | 20.76 | 20.90 | 392.45K |
| 2024-04-29 | 20.61 | 20.69 | ↑$0.08 (0.39%) | 20.61 | 20.74 | 893.01K |
| 2024-04-26 | 20.40 | 20.31 | ↓$0.09 (-0.44%) | 20.25 | 20.40 | 541.76K |
| 2024-04-25 | 20.81 | 20.86 | ↑$0.05 (0.24%) | 20.72 | 20.88 | 401.53K |
| 2024-04-24 | 21.05 | 21.02 | ↓$0.03 (-0.14%) | 20.99 | 21.07 | 438.71K |
| 2024-04-23 | 20.90 | 21.11 | ↑$0.21 (1.00%) | 20.85 | 21.13 | 796.99K |
| 2024-04-22 | 20.68 | 20.71 | ↑$0.03 (0.15%) | 20.59 | 20.74 | 351.09K |
| 2024-04-19 | 20.77 | 20.78 | ↑$0.01 (0.05%) | 20.72 | 20.86 | 1.16M |
| 2024-04-18 | 20.94 | 20.89 | ↓$0.05 (-0.24%) | 20.87 | 21.02 | 570.57K |
| 2024-04-17 | 20.85 | 20.80 | ↓$0.05 (-0.24%) | 20.73 | 20.87 | 716.37K |
| 2024-04-16 | 20.96 | 20.85 | ↓$0.11 (-0.52%) | 20.81 | 20.96 | 2.30M |
| 2024-04-15 | 21.58 | 21.48 | ↓$0.10 (-0.46%) | 21.41 | 21.60 | 334.16K |
| 2024-04-12 | 21.57 | 21.46 | ↓$0.11 (-0.51%) | 21.41 | 21.57 | 298.28K |
| 2024-04-11 | 21.81 | 21.77 | ↓$0.04 (-0.18%) | 21.64 | 21.81 | 428.40K |
| 2024-04-10 | 21.83 | 21.74 | ↓$0.09 (-0.41%) | 21.64 | 21.90 | 452.12K |
| 2024-04-09 | 22.16 | 22.19 | ↑$0.03 (0.14%) | 22.11 | 22.22 | 885.20K |
| 2024-04-08 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.03 | 22.10 | 246.43K |
| 2024-04-05 | 22.13 | 22.01 | ↓$0.12 (-0.54%) | 21.93 | 22.13 | 1.44M |
| 2024-04-04 | 22.20 | 22.06 | ↓$0.14 (-0.63%) | 22.05 | 22.26 | 635.43K |
| 2024-04-03 | 21.78 | 21.90 | ↑$0.12 (0.55%) | 21.76 | 21.92 | 1.01M |
| 2024-04-02 | 22.07 | 22.02 | ↓$0.05 (-0.23%) | 21.98 | 22.09 | 394.64K |
| 2024-04-01 | 22.22 | 21.97 | ↓$0.25 (-1.13%) | 21.92 | 22.23 | 540.03K |
| 2024-03-28 | 22.50 | 22.53 | ↑$0.03 (0.13%) | 22.50 | 22.59 | 293.67K |
| 2024-03-27 | 22.65 | 22.67 | ↑$0.02 (0.09%) | 22.54 | 22.67 | 498.67K |
| 2024-03-26 | 22.91 | 22.78 | ↓$0.13 (-0.57%) | 22.75 | 22.91 | 125.42K |
| 2024-03-25 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.88 | 22.96 | 427.56K |
Create an account or log in to view more rows.
$EIDO Awaiting buy signal..
$EIDO News?
$EIDO headed back to all time highs shortly
$EIDO I gave in! Bought more 100 shares
$EIDO going down
$EIDO death cross will complete today
$EIDO buying all the dips.
$EIDO Good morning gang!
$EIDO not worrying
$EIDO let’s go baby!