Canada markets open in 6 hours 20 minutes

iShares MSCI Indonesia ETF (EIDO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.54-0.29 (-1.39%)
At close: 04:00PM EDT
20.60 +0.06 (+0.29%)
After hours: 06:20PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.4520.5820.3320.5420.54836,100
May 01, 202420.8021.0020.7620.8320.83378,800
Apr 30, 202420.8720.9020.7620.7720.77392,500
Apr 29, 202420.6120.7420.6120.6920.69893,000
Apr 26, 202420.4020.4020.2520.3120.31541,800
Apr 25, 202420.8120.8820.7120.8620.86401,800
Apr 24, 202421.0521.0720.9921.0221.02438,700
Apr 23, 202420.9021.1320.8521.1121.11797,000
Apr 22, 202420.6820.7420.5920.7120.71351,100
Apr 19, 202420.7720.8620.7220.7820.781,158,300
Apr 18, 202420.9421.0220.8720.8920.89570,600
Apr 17, 202420.8520.8920.7320.8020.80716,400
Apr 16, 202420.9620.9620.8120.8520.852,296,300
Apr 15, 202421.5821.6021.4121.4821.48334,200
Apr 12, 202421.5721.5721.4121.4621.46298,300
Apr 11, 202421.8121.8121.6421.7721.77428,400
Apr 10, 202421.8321.9021.6421.7421.74452,400
Apr 09, 202422.1622.2222.1122.1922.19885,200
Apr 08, 202422.0322.1022.0322.0322.03246,400
Apr 05, 202422.1322.1321.9322.0122.011,444,800
Apr 04, 202422.2022.2622.0522.0622.06635,400
Apr 03, 202421.7821.9321.7621.9021.901,013,200
Apr 02, 202422.0722.0921.9822.0222.02394,600
Apr 01, 202422.2222.2321.9221.9721.97540,000
Mar 28, 202422.5022.5922.4922.5322.53293,700
Mar 27, 202422.6522.6722.5422.6722.67547,700
Mar 26, 202422.9122.9122.7522.7822.78125,400
Mar 25, 202422.9022.9622.8822.9022.90427,600
Mar 22, 202422.6522.6822.5822.6322.63671,300
Mar 21, 202422.9122.9122.8322.8722.87167,200
Mar 20, 202422.7522.9222.7122.9022.90282,700
Mar 19, 202422.7022.7722.6822.7522.75185,100
Mar 18, 202422.7122.7322.6622.6922.69239,900
Mar 15, 202422.7422.8122.7122.7122.71688,400
Mar 14, 202422.9723.0522.9122.9522.95441,500
Mar 13, 202422.9022.9122.7422.7822.781,066,000
Mar 12, 202422.9522.9722.8622.9122.91345,300
Mar 11, 202422.9422.9722.8722.9222.92277,900
Mar 08, 202422.9623.0122.8422.8922.89522,600
Mar 07, 202422.7122.8022.6922.7922.79322,000
Mar 06, 202422.5122.6222.5122.5322.53348,900
Mar 05, 202422.1722.2522.1422.1522.15325,200
Mar 04, 202422.2022.2722.1522.1822.18269,900
Mar 01, 202422.3722.5222.3722.4822.48471,400
Feb 29, 202422.4322.4322.3422.3722.37585,500
Feb 28, 202422.4922.5822.4722.5422.54441,900
Feb 27, 202422.5822.5822.4922.5222.52310,800
Feb 26, 202422.5122.5822.5022.5422.54326,100
Feb 23, 202422.5622.6622.5622.6422.64328,200
Feb 22, 202422.7422.8322.7122.8322.83217,300
Feb 21, 202422.7322.8022.6722.7022.70217,000
Feb 20, 202422.8522.9022.7522.7922.79498,700
Feb 16, 202422.6922.8022.6822.7422.74344,100
Feb 15, 202422.7822.8922.7622.8622.86341,200
Feb 14, 202422.4022.7622.4022.7022.701,117,800
Feb 13, 202422.3422.3422.0922.1622.16506,100
Feb 12, 202422.6322.7222.5722.6522.65758,300
Feb 09, 202422.3522.4422.3422.4122.41202,100
Feb 08, 202422.1822.3122.1522.2622.261,856,400
Feb 07, 202422.2222.3122.2022.2422.24352,200
Feb 06, 202422.0422.1522.0122.1322.13272,600
Feb 05, 202421.8921.9421.8221.8921.89192,200
Feb 02, 202422.0222.0821.9922.0622.06312,100
Feb 01, 202421.9522.0521.9422.0322.03278,400
Jan 31, 202421.9222.0321.8421.8621.86679,200
Jan 30, 202421.8021.8421.7021.7521.75460,400
Jan 29, 202421.4821.5921.4321.5721.57510,600
Jan 26, 202421.3621.4321.3321.3521.35473,600
Jan 25, 202421.5221.5721.4621.5721.57662,500
Jan 24, 202421.8121.8921.7221.8421.842,259,300
Jan 23, 202421.9421.9421.8021.8721.87367,900
Jan 22, 202422.0422.1022.0222.0822.08564,700
Jan 19, 202422.1022.2422.1022.2122.21408,600
Jan 18, 202422.1922.2322.1322.1922.19292,800
Jan 17, 202422.1622.2122.0422.1322.131,205,900
Jan 16, 202422.5522.5522.3722.4322.43243,300
Jan 12, 202422.6522.7822.5922.6422.64374,300
Jan 11, 202422.3522.4122.2822.3922.39509,000
Jan 10, 202422.3022.3222.2722.3222.32360,100
Jan 09, 202422.2822.3422.1922.2822.28167,500
Jan 08, 202422.3922.5322.3222.5222.52312,400
Jan 05, 202422.4922.7222.4722.5922.59584,400
Jan 04, 202422.3322.4422.3322.3922.39304,800
Jan 03, 202422.0422.0921.9622.0522.05266,700
Jan 02, 202422.1722.2822.1722.2122.21345,200
Dec 29, 202322.2722.3222.2422.3222.32170,200
Dec 28, 202322.3222.3722.2222.2322.23330,700
Dec 27, 202322.1822.3122.1522.2822.28261,000
Dec 26, 202322.1322.3122.1222.1722.17231,500
Dec 22, 202322.0422.0922.0022.0422.04202,100
Dec 21, 202321.9022.0421.9021.9921.99455,200
Dec 20, 202321.8921.9421.7421.7421.74302,700
Dec 20, 20230.176 Dividend
Dec 19, 202321.9922.1121.9522.1121.93695,300
Dec 18, 202321.8421.8521.7421.8421.67426,400
Dec 15, 202321.9322.0421.8821.9021.73413,000
Dec 14, 202321.7522.1621.7522.0621.88491,200
Dec 13, 202321.2221.5521.1321.5421.37809,800
Dec 12, 202321.4821.4821.3621.4221.25518,600
Dec 11, 202321.3121.3621.2321.3421.17615,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...