iShares MSCI Indonesia ET... (EIDO)
AMEX: EIDO
· Real-Time Price · USD
17.30
0.24 (1.41%)
At close: Sep 10, 2025, 3:59 PM
17.37
0.42%
After-hours: Sep 10, 2025, 05:59 PM EDT
EIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.38 | 17.38 | 17.29 | 17.33 | 17.33 | 1.58% | 1,891,566 |
| Sep 9, 2025 | 17.20 | 17.21 | 17.06 | 17.06 | 17.06 | -2.51% | 1,305,100 |
| Sep 8, 2025 | 17.46 | 17.54 | 17.38 | 17.50 | 17.50 | -2.40% | 1,201,050 |
| Sep 5, 2025 | 17.90 | 18.07 | 17.84 | 17.93 | 17.93 | 0.90% | 2,375,139 |
| Sep 4, 2025 | 17.82 | 17.82 | 17.75 | 17.77 | 17.77 | -0.22% | 397,219 |
| Sep 3, 2025 | 17.85 | 17.85 | 17.76 | 17.81 | 17.81 | 0.39% | 541,417 |
| Sep 2, 2025 | 17.63 | 17.81 | 17.61 | 17.74 | 17.74 | 0.40% | 1,882,999 |
| Aug 29, 2025 | 17.77 | 17.77 | 17.66 | 17.67 | 17.67 | -2.86% | 649,800 |
| Aug 28, 2025 | 18.19 | 18.22 | 18.16 | 18.19 | 18.19 | 0.17% | 288,100 |
| Aug 27, 2025 | 18.12 | 18.17 | 18.04 | 18.16 | 18.16 | -1.20% | 689,900 |
| Aug 26, 2025 | 18.34 | 18.40 | 18.31 | 18.38 | 18.38 | -1.24% | 2,112,200 |
| Aug 25, 2025 | 18.65 | 18.65 | 18.59 | 18.61 | 18.61 | -0.21% | 1,189,100 |
| Aug 22, 2025 | 18.39 | 18.72 | 18.34 | 18.65 | 18.65 | 1.14% | 1,725,829 |
| Aug 21, 2025 | 18.55 | 18.55 | 18.38 | 18.44 | 18.44 | -0.86% | 1,259,500 |
| Aug 20, 2025 | 18.60 | 18.65 | 18.47 | 18.60 | 18.60 | 1.58% | 736,601 |
| Aug 19, 2025 | 18.36 | 18.40 | 18.27 | 18.31 | 18.31 | -0.65% | 726,323 |
| Aug 18, 2025 | 18.49 | 18.50 | 18.43 | 18.43 | 18.43 | -0.38% | 280,437 |
| Aug 15, 2025 | 18.55 | 18.55 | 18.46 | 18.50 | 18.50 | -0.70% | 742,300 |
| Aug 14, 2025 | 18.73 | 18.73 | 18.59 | 18.63 | 18.63 | -1.06% | 341,100 |
| Aug 13, 2025 | 18.77 | 18.89 | 18.77 | 18.83 | 18.83 | 1.18% | 389,521 |