iShares MSCI Indonesia (EIDO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 3.41221794166 | 18.17 | 18.95 | 18.09 | 460862 | 18.30447149 | SP |
| 4 | -1.71 | -8.34146341463 | 20.5 | 20.54 | 18.09 | 665426 | 19.57108647 | SP |
| 12 | -3.43 | -15.4365436544 | 22.22 | 22.26 | 18.09 | 662827 | 20.58174863 | SP |
| 26 | -3.11 | -14.200913242 | 21.9 | 23.05 | 18.09 | 550472 | 21.37020517 | SP |
| 52 | -4.41 | -19.0086206897 | 23.2 | 23.85 | 18.09 | 497264 | 21.79905553 | SP |
| 156 | -1.95 | -9.40212150434 | 20.74 | 25.62 | 18.09 | 600763 | 22.87964535 | SP |
| 260 | -6.83 | -26.6588602654 | 25.62 | 26.97 | 11.91 | 666294 | 22.18490912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 18.79 | 0.47 | 2.57 | 18.78 | 18.95 | 18.77 | 1552546 |
| 1718922600 | 18.32 | -0.06 | -0.33 | 18.42 | 18.435 | 18.275 | 418778 |
| 1718749800 | 18.38 | 0.11 | 0.60 | 18.31 | 18.395 | 18.31 | 470552 |
| 1718663400 | 18.27 | 0.02 | 0.11 | 18.26 | 18.34 | 18.23 | 496460 |
| 1718404200 | 18.25 | -0.46 | -2.46 | 18.17 | 18.25 | 18.09 | 457659 |
| 1718317800 | 18.71 | -0.2 | -1.06 | 18.8 | 18.8 | 18.64 | 548097 |
| 1718231400 | 18.91 | 0.01 | 0.05 | 18.97 | 19.04 | 18.91 | 390765 |
| 1718145000 | 18.9 | -0.98 | -4.93 | 18.91 | 18.91 | 18.8212 | 500948 |
| 1718058600 | 19.88 | 0.11 | 0.56 | 19.85 | 19.94 | 19.85 | 706882 |
| 1717799400 | 19.77 | -0.34 | -1.69 | 19.83 | 19.87 | 19.735 | 772191 |
| 1717713000 | 20.11 | 0.2 | 1.00 | 20.11 | 20.12 | 20.045 | 1274272 |
| 1717626600 | 19.91 | -0.21 | -1.04 | 19.85 | 19.93 | 19.81 | 574110 |
| 1717540200 | 20.12 | 0.07 | 0.35 | 20.14 | 20.155 | 20.01 | 675845 |
| 1717453800 | 20.05 | 0.29 | 1.47 | 20.08 | 20.11 | 19.98 | 403828 |
| 1717194600 | 19.76 | -0.1 | -0.50 | 19.77 | 19.7981 | 19.62 | 1859019 |
| 1717108200 | 19.86 | -0.1 | -0.50 | 19.88 | 19.88 | 19.825 | 859499 |
| 1717021800 | 19.96 | -0.47 | -2.30 | 20.03 | 20.04 | 19.93 | 818446 |
| 1716935400 | 20.43 | -0.07 | -0.34 | 20.49 | 20.51 | 20.385 | 443195 |
| 1716589800 | 20.5 | 0.1 | 0.49 | 20.5 | 20.54 | 20.45 | 307114 |
| 1716503400 | 20.4 | -0.14 | -0.68 | 20.6 | 20.63 | 20.4 | 365647 |
| 1716417000 | 20.54 | -0.04 | -0.19 | 20.63 | 20.67 | 20.52 | 572596 |
| 1716330600 | 20.58 | -0.32 | -1.53 | 20.6 | 20.61 | 20.5425 | 414385 |
| 1716244200 | 20.9 | -0.4 | -1.88 | 20.91 | 20.98 | 20.875 | 669135 |
| 1715985000 | 21.3 | 0.28 | 1.33 | 21.24 | 21.31 | 21.17 | 614644 |
| 1715898600 | 21.02 | 0.15 | 0.72 | 21.03 | 21.11 | 21.01 | 439624 |
| 1715812200 | 20.87 | 0.39 | 1.90 | 20.8 | 20.9 | 20.72 | 1030342 |
| 1715725800 | 20.48 | 0.08 | 0.39 | 20.46 | 20.49 | 20.42 | 578789 |
| 1715639400 | 20.4 | -0.08 | -0.39 | 20.52 | 20.5224 | 20.37 | 1496006 |
| 1715380200 | 20.48 | -0.12 | -0.58 | 20.6 | 20.6 | 20.4013 | 792291 |
| 1715293800 | 20.6 | 0.15 | 0.73 | 20.5 | 20.6 | 20.45 | 339042 |
| 1715207400 | 20.45 | -0.26 | -1.26 | 20.5 | 20.5 | 20.42 | 562934 |
| 1715121000 | 20.71 | -0.28 | -1.33 | 20.73 | 20.735 | 20.65 | 334059 |
| 1715034600 | 20.99 | 0.05 | 0.24 | 20.92 | 20.99 | 20.92 | 408531 |
| 1714775400 | 20.94 | 0.4 | 1.95 | 20.93 | 21.02 | 20.89 | 768602 |
| 1714689000 | 20.54 | -0.29 | -1.39 | 20.45 | 20.58 | 20.33 | 829110 |
| 1714602600 | 20.83 | 0.06 | 0.29 | 20.8 | 20.995 | 20.76 | 378838 |
| 1714516200 | 20.77 | 0.08 | 0.39 | 20.87 | 20.8986 | 20.755 | 388887 |
| 1714429800 | 20.69 | 0.38 | 1.87 | 20.61 | 20.74 | 20.61 | 893013 |
| 1714170600 | 20.31 | -0.55 | -2.64 | 20.4 | 20.4 | 20.25 | 541755 |
| 1714084200 | 20.86 | -0.16 | -0.76 | 20.81 | 20.88 | 20.71 | 398085 |
| 1713997800 | 21.02 | -0.09 | -0.43 | 21.05 | 21.07 | 20.99 | 437502 |
| 1713911400 | 21.11 | 0.4 | 1.93 | 20.9 | 21.13 | 20.85 | 796557 |
| 1713825000 | 20.71 | -0.07 | -0.34 | 20.68 | 20.74 | 20.59 | 351086 |
| 1713565800 | 20.78 | -0.11 | -0.53 | 20.77 | 20.855 | 20.715 | 1156842 |
| 1713479400 | 20.89 | 0.09 | 0.43 | 20.94 | 21.015 | 20.87 | 570574 |
| 1713393000 | 20.8 | -0.05 | -0.24 | 20.85 | 20.89 | 20.73 | 716367 |
| 1713306600 | 20.85 | -0.63 | -2.93 | 20.96 | 20.96 | 20.805 | 2295472 |
| 1713220200 | 21.48 | 0.02 | 0.09 | 21.58 | 21.6 | 21.4101 | 334158 |
| 1712961000 | 21.46 | -0.31 | -1.42 | 21.57 | 21.57 | 21.405 | 293036 |
| 1712874600 | 21.77 | 0.03 | 0.14 | 21.81 | 21.81 | 21.64 | 428401 |
| 1712788200 | 21.74 | -0.45 | -2.03 | 21.83 | 21.91 | 21.635 | 452120 |
| 1712701800 | 22.19 | 0.16 | 0.73 | 22.16 | 22.22 | 22.105 | 880504 |
| 1712615400 | 22.03 | 0.02 | 0.09 | 22.03 | 22.1 | 22.03 | 246427 |
| 1712356200 | 22.01 | -0.05 | -0.23 | 22.13 | 22.13 | 21.93 | 1444818 |
| 1712269800 | 22.06 | 0.16 | 0.73 | 22.2 | 22.26 | 22.05 | 635428 |
| 1712183400 | 21.9 | -0.12 | -0.54 | 21.78 | 21.925 | 21.76 | 1013211 |
| 1712097000 | 22.02 | 0.05 | 0.23 | 22.07 | 22.09 | 21.98 | 394639 |
| 1712010600 | 21.97 | -0.56 | -2.49 | 22.22 | 22.23 | 21.915 | 540026 |
| 1711665000 | 22.53 | -0.14 | -0.62 | 22.5 | 22.59 | 22.49 | 293667 |
| 1711578600 | 22.67 | -0.11 | -0.48 | 22.65 | 22.67 | 22.54 | 524181 |
| 1711492200 | 22.78 | -0.12 | -0.52 | 22.91 | 22.91 | 22.75 | 125423 |
| 1711405800 | 22.9 | 0.27 | 1.19 | 22.9 | 22.955 | 22.88 | 421610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
