Indonesia Ishares MSCI ETF (NY: EIDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.62	19.62	19.42	19.50	678,778	-0.09(-0.44%)
Oct 30, 2023	19.64	19.65	19.51	19.59	502,308	+0.07(+0.34%)
Oct 27, 2023	19.70	19.70	19.48	19.52	479,229	-0.01(-0.05%)
Oct 26, 2023	19.63	19.63	19.50	19.53	296,827	-0.51(-2.54%)
Oct 25, 2023	20.13	20.21	20.04	20.04	397,791	-0.06(-0.29%)
Oct 24, 2023	20.08	20.17	20.06	20.10	583,978	+0.30(+1.50%)
Oct 23, 2023	19.91	19.91	19.70	19.80	567,346	-0.26(-1.29%)
Oct 20, 2023	20.09	20.12	20.02	20.06	692,302	+0.08(+0.38%)
Oct 19, 2023	20.16	20.22	19.96	19.98	1,231,932	-0.46(-2.25%)
Oct 18, 2023	20.56	20.56	20.42	20.44	503,881	-0.28(-1.34%)
Oct 17, 2023	20.67	20.77	20.65	20.72	364,508	-0.15(-0.73%)
Oct 16, 2023	20.86	20.88	20.80	20.88	371,610	+0.04(+0.18%)
Oct 13, 2023	20.90	20.90	20.78	20.84	254,430	+0.01(+0.05%)
Oct 12, 2023	21.00	21.00	20.78	20.83	279,344	-0.18(-0.87%)
Oct 11, 2023	21.08	21.11	20.97	21.01	1,256,442	+0.01(+0.05%)
Oct 10, 2023	20.95	21.04	20.93	21.00	381,889	+0.06(+0.28%)
Oct 09, 2023	20.93	20.94	20.84	20.94	453,309	-0.14(-0.68%)
Oct 06, 2023	20.96	21.11	20.88	21.09	333,302	+0.08(+0.37%)
Oct 05, 2023	21.04	21.06	20.96	21.01	713,411	-0.09(-0.41%)
Oct 04, 2023	21.15	21.18	21.04	21.10	320,689	-0.15(-0.72%)
Oct 03, 2023	21.34	21.36	21.23	21.25	401,181	-0.10(-0.45%)
Oct 02, 2023	21.42	21.42	21.29	21.34	270,164	-0.01(-0.04%)
Sep 29, 2023	21.49	21.49	21.31	21.35	378,175	-0.07(-0.31%)
Sep 28, 2023	21.33	21.42	21.28	21.42	487,154	+0.08(+0.36%)
Sep 27, 2023	21.35	21.40	21.27	21.34	407,030	-0.03(-0.13%)
Sep 26, 2023	21.50	21.71	21.34	21.37	988,570	-0.50(-2.28%)
Sep 25, 2023	21.85	21.89	21.84	21.87	212,589	-0.12(-0.52%)
Sep 22, 2023	22.00	22.05	21.96	21.99	282,422	+0.16(+0.75%)
Sep 21, 2023	21.85	21.90	21.82	21.82	346,058	-0.17(-0.78%)
Sep 20, 2023	22.13	22.21	21.99	22.00	416,339	+0.09(+0.39%)
Sep 19, 2023	21.88	21.93	21.86	21.91	230,736	+0.14(+0.66%)
Sep 18, 2023	21.77	21.79	21.69	21.77	404,888	-0.07(-0.31%)
Sep 15, 2023	21.87	21.87	21.77	21.83	1,868,792	+0.03(+0.13%)
Sep 14, 2023	21.86	21.91	21.77	21.81	344,650	-0.01(-0.04%)
Sep 13, 2023	21.85	21.87	21.81	21.81	746,527	-0.06(-0.26%)
Sep 12, 2023	21.89	21.96	21.83	21.87	948,639	-0.13(-0.61%)
Sep 11, 2023	21.95	22.03	21.94	22.01	342,497	+0.22(+1.01%)
Sep 08, 2023	21.81	21.83	21.76	21.79	1,698,611	-0.12(-0.57%)
Sep 07, 2023	21.89	21.96	21.86	21.91	335,601	-0.23(-1.04%)
Sep 06, 2023	22.16	22.25	22.12	22.14	786,938	-0.06(-0.26%)
Sep 05, 2023	22.28	22.34	22.18	22.20	255,474	-0.07(-0.30%)
Sep 01, 2023	22.22	22.33	22.19	22.27	215,609	+0.19(+0.87%)
Aug 31, 2023	22.17	22.17	22.06	22.07	603,413	-0.27(-1.20%)
Aug 30, 2023	22.42	22.43	22.31	22.34	260,888	-0.12(-0.56%)
Aug 29, 2023	22.27	22.50	22.21	22.47	308,339	+0.33(+1.47%)
Aug 28, 2023	22.06	22.18	22.06	22.14	297,110	+0.13(+0.61%)
Aug 25, 2023	22.00	22.04	21.92	22.01	467,029	+0.12(+0.57%)
Aug 24, 2023	22.01	22.01	21.87	21.88	475,035	-0.27(-1.21%)
Aug 23, 2023	22.06	22.21	22.01	22.15	500,271	+0.20(+0.92%)
Aug 22, 2023	21.90	21.99	21.90	21.95	959,231	+0.17(+0.79%)
Aug 21, 2023	21.79	21.79	21.69	21.78	369,175	-0.09(-0.39%)
Aug 18, 2023	21.86	21.93	21.79	21.86	421,468	+0.06(+0.26%)
Aug 17, 2023	21.92	22.00	21.80	21.81	406,375	-0.02(-0.09%)
Aug 16, 2023	21.96	21.98	21.81	21.82	386,696	-0.21(-0.96%)
Aug 15, 2023	22.07	22.07	22.00	22.04	429,930	-0.04(-0.17%)
Aug 14, 2023	21.98	22.10	21.98	22.07	270,725	+0.10(+0.44%)
Aug 11, 2023	22.07	22.07	21.95	21.98	503,100	-0.17(-0.78%)
Aug 10, 2023	22.25	22.32	22.12	22.15	395,819	+0.03(+0.13%)
Aug 09, 2023	22.09	22.19	22.07	22.12	321,404	+0.08(+0.35%)
Aug 08, 2023	22.05	22.06	21.92	22.04	507,780	-0.11(-0.48%)
Aug 07, 2023	22.31	22.31	22.15	22.15	887,369	+0.03(+0.13%)
Aug 04, 2023	22.19	22.22	22.08	22.12	425,529	-0.13(-0.60%)
Aug 03, 2023	22.31	22.38	22.26	22.26	360,719	+0.23(+1.04%)
Aug 02, 2023	22.14	22.15	22.00	22.03	403,805	-0.25(-1.12%)
Aug 01, 2023	22.39	22.39	22.24	22.27	255,557	-0.22(-0.98%)
Jul 31, 2023	22.42	22.54	22.42	22.50	384,002	+0.09(+0.39%)
Jul 28, 2023	22.45	22.51	22.34	22.41	458,177	+0.04(+0.17%)
Jul 27, 2023	22.59	22.59	22.35	22.37	810,533	-0.47(-2.06%)
Jul 26, 2023	22.64	22.87	22.64	22.84	389,763	+0.18(+0.80%)
Jul 25, 2023	22.62	22.69	22.56	22.66	369,654	-0.02(-0.08%)
Jul 24, 2023	22.65	22.73	22.59	22.68	407,419	+0.12(+0.51%)
Jul 21, 2023	22.60	22.60	22.51	22.56	280,582	+0.06(+0.26%)
Jul 20, 2023	22.58	22.59	22.46	22.51	391,107	-0.06(-0.26%)
Jul 19, 2023	22.55	22.59	22.47	22.56	369,092	+0.02(+0.09%)
Jul 18, 2023	22.46	22.54	22.42	22.54	553,528	-0.16(-0.72%)
Jul 17, 2023	22.67	22.72	22.60	22.71	589,925	+0.07(+0.30%)
Jul 14, 2023	22.73	22.73	22.62	22.64	421,243	-0.03(-0.13%)
Jul 13, 2023	22.54	22.69	22.50	22.67	509,306	-0.03(-0.13%)
Jul 12, 2023	22.49	22.70	22.44	22.70	625,206	+0.60(+2.73%)
Jul 11, 2023	22.05	22.16	22.05	22.09	596,886	+0.14(+0.66%)
Jul 10, 2023	22.00	22.00	21.88	21.95	215,217	-0.03(-0.13%)
Jul 07, 2023	21.98	22.01	21.92	21.98	327,516	+0.10(+0.44%)
Jul 06, 2023	22.16	22.16	21.85	21.88	355,469	-0.26(-1.17%)
Jul 05, 2023	22.19	22.20	22.10	22.14	390,800	-0.03(-0.13%)
Jul 03, 2023	22.17	22.19	22.10	22.17	301,317	+0.07(+0.30%)
Jun 30, 2023	22.19	22.19	22.04	22.10	440,173	+0.11(+0.48%)
Jun 29, 2023	21.98	22.06	21.96	22.00	198,528	-0.08(-0.35%)
Jun 28, 2023	22.11	22.18	22.04	22.07	265,999	-0.07(-0.30%)
Jun 27, 2023	22.26	22.26	22.14	22.14	160,955	+0.00(+0.00%)
Jun 26, 2023	22.10	22.18	22.04	22.14	503,345	+0.16(+0.74%)
Jun 23, 2023	21.94	22.00	21.87	21.98	264,187	-0.16(-0.74%)
Jun 22, 2023	22.22	22.22	22.09	22.14	241,237	-0.09(-0.39%)
Jun 21, 2023	22.25	22.31	22.18	22.23	352,386	+0.20(+0.91%)
Jun 20, 2023	22.11	22.12	22.02	22.03	500,048	-0.23(-1.03%)
Jun 16, 2023	22.38	22.38	22.25	22.26	437,344	-0.23(-1.02%)
Jun 15, 2023	22.48	22.55	22.43	22.49	692,341	-0.08(-0.38%)
May 08, 2023	22.70	22.70	22.56	22.57	343,270	-0.25(-1.11%)
May 05, 2023	22.71	22.82	22.62	22.82	312,207	+0.12(+0.54%)
May 04, 2023	22.86	22.86	22.67	22.70	264,391	+0.02(+0.08%)
May 03, 2023	22.80	22.82	22.65	22.68	379,035	-0.10(-0.45%)
May 02, 2023	22.84	22.92	22.74	22.79	601,162	-0.40(-1.74%)
May 01, 2023	23.21	23.28	23.19	23.19	334,559	-0.07(-0.28%)
Apr 28, 2023	23.19	23.29	23.17	23.26	463,118	+0.04(+0.16%)
Apr 27, 2023	23.10	23.25	23.04	23.22	486,367	+0.42(+1.86%)
Apr 26, 2023	22.88	22.92	22.62	22.80	2,126,998	+0.51(+2.28%)
Apr 25, 2023	22.35	22.35	22.24	22.29	727,655	-0.08(-0.38%)
Apr 24, 2023	22.30	22.39	22.29	22.37	154,862	+0.01(+0.04%)
Apr 21, 2023	22.39	22.41	22.29	22.36	259,753	-0.08(-0.33%)
Apr 20, 2023	22.33	22.47	22.28	22.44	701,229	+0.11(+0.50%)
Apr 19, 2023	22.34	22.39	22.29	22.33	490,946	-0.21(-0.92%)
Apr 18, 2023	22.55	22.56	22.44	22.53	629,603	+0.11(+0.50%)
Apr 17, 2023	22.61	22.61	22.31	22.42	457,344	-0.31(-1.36%)
Apr 14, 2023	22.75	22.84	22.63	22.73	217,366	-0.05(-0.21%)
Apr 13, 2023	22.61	22.81	22.61	22.78	536,676	+0.41(+1.85%)
Apr 12, 2023	22.48	22.52	22.35	22.36	397,734	+0.09(+0.42%)
Apr 11, 2023	22.20	22.31	22.20	22.27	372,982	+0.20(+0.89%)
Apr 10, 2023	22.00	22.07	21.96	22.07	393,476	-0.12(-0.55%)
Apr 06, 2023	22.03	22.21	22.03	22.20	360,223	+0.17(+0.77%)
Apr 05, 2023	22.12	22.12	21.99	22.03	308,126	-0.17(-0.76%)
Apr 04, 2023	22.20	22.28	22.17	22.20	297,774	-0.12(-0.55%)
Apr 03, 2023	22.20	22.32	22.13	22.32	333,616	+0.21(+0.94%)
Mar 31, 2023	22.08	22.17	22.06	22.11	198,418	+0.02(+0.08%)
Mar 30, 2023	22.11	22.11	22.03	22.09	508,846	-0.11(-0.51%)
Mar 29, 2023	22.08	22.23	22.04	22.20	1,139,736	+0.40(+1.85%)
Mar 28, 2023	21.72	21.84	21.72	21.80	570,706	+0.23(+1.05%)
Mar 27, 2023	21.44	21.60	21.44	21.57	580,683	+0.07(+0.31%)
Mar 24, 2023	21.36	21.51	21.36	21.51	555,766	+0.29(+1.37%)
Mar 23, 2023	21.32	21.46	21.22	21.22	324,826	+0.12(+0.58%)
Mar 22, 2023	21.07	21.28	21.04	21.10	428,133	+0.08(+0.36%)
Mar 21, 2023	20.98	21.08	20.94	21.02	227,106	+0.30(+1.45%)
Mar 20, 2023	20.69	20.79	20.68	20.72	483,174	+0.05(+0.23%)
Mar 17, 2023	20.65	20.79	20.64	20.67	2,348,337	+0.23(+1.10%)
Mar 16, 2023	20.21	20.48	20.11	20.45	1,527,945	+0.15(+0.74%)
Mar 15, 2023	20.20	20.30	20.13	20.30	678,991	-0.34(-1.64%)
Mar 14, 2023	20.72	20.72	20.59	20.64	552,956	-0.17(-0.81%)
Mar 13, 2023	20.81	20.90	20.75	20.80	598,526	+0.03(+0.14%)
Mar 10, 2023	20.82	20.91	20.77	20.78	673,972	-0.08(-0.41%)
Mar 09, 2023	20.95	21.03	20.82	20.86	295,870	-0.03(-0.13%)
Mar 08, 2023	20.95	20.96	20.89	20.89	255,604	+0.11(+0.54%)
Mar 07, 2023	20.98	20.98	20.75	20.78	800,034	-0.29(-1.38%)
Mar 06, 2023	21.15	21.26	21.05	21.07	1,435,684	-0.18(-0.84%)
Mar 03, 2023	21.24	21.28	21.15	21.25	895,331	-0.20(-0.92%)
Mar 02, 2023	21.31	21.45	21.31	21.44	351,003	+0.02(+0.09%)
Mar 01, 2023	21.45	21.53	21.39	21.42	433,271	-0.10(-0.48%)
Feb 28, 2023	21.58	21.58	21.49	21.53	295,597	-0.13(-0.61%)
Feb 27, 2023	21.58	21.68	21.54	21.66	565,880	+0.16(+0.74%)
Feb 24, 2023	21.54	21.54	21.43	21.50	736,409	-0.11(-0.52%)
Feb 23, 2023	21.62	21.68	21.50	21.61	531,813	+0.09(+0.44%)
Feb 22, 2023	21.61	21.62	21.49	21.52	358,123	-0.16(-0.74%)
Feb 21, 2023	21.76	21.79	21.65	21.68	683,210	-0.10(-0.47%)
Feb 17, 2023	21.83	21.83	21.72	21.78	373,032	-0.10(-0.47%)
Feb 16, 2023	21.82	21.91	21.79	21.88	487,330	-0.10(-0.47%)
Feb 15, 2023	21.89	22.00	21.88	21.99	473,859	-0.10(-0.47%)
Feb 14, 2023	22.04	22.24	22.04	22.09	703,716	+0.11(+0.51%)
Feb 13, 2023	21.94	22.03	21.90	21.98	613,145	-0.01(-0.04%)
Feb 10, 2023	22.01	22.04	21.93	21.99	384,623	-0.04(-0.17%)
Feb 09, 2023	22.12	22.12	21.98	22.03	559,156	-0.06(-0.26%)
Feb 08, 2023	22.07	22.10	21.98	22.08	770,836	+0.02(+0.09%)
Feb 07, 2023	22.01	22.07	21.86	22.06	818,004	+0.30(+1.38%)
Feb 06, 2023	21.73	21.78	21.65	21.76	589,568	-0.25(-1.15%)
Feb 03, 2023	22.14	22.16	22.01	22.02	989,814	-0.10(-0.47%)
Feb 02, 2023	22.24	22.24	22.05	22.12	725,736	-0.06(-0.25%)
Feb 01, 2023	21.94	22.20	21.90	22.18	530,034	+0.35(+1.59%)
Jan 31, 2023	21.76	21.85	21.71	21.83	386,463	-0.08(-0.34%)
Jan 30, 2023	21.95	22.01	21.88	21.90	484,981	-0.23(-1.02%)
Jan 27, 2023	22.01	22.17	22.01	22.13	1,071,327	+0.20(+0.90%)
Jan 26, 2023	21.88	21.96	21.81	21.93	1,806,675	+0.27(+1.26%)
Jan 25, 2023	21.60	21.66	21.51	21.66	764,283	-0.05(-0.22%)
Jan 24, 2023	21.62	21.78	21.61	21.71	1,096,619	-0.15(-0.69%)
Jan 23, 2023	21.76	21.88	21.76	21.86	277,143	+0.12(+0.56%)
Jan 20, 2023	21.60	21.76	21.55	21.73	346,114	+0.31(+1.45%)
Jan 19, 2023	21.45	21.46	21.34	21.42	619,194	+0.16(+0.75%)
Jan 18, 2023	21.55	21.57	21.26	21.26	1,026,229	-0.01(-0.04%)
Jan 17, 2023	21.29	21.30	21.21	21.27	1,432,118	+0.30(+1.43%)
Jan 13, 2023	20.92	20.97	20.81	20.97	594,412	+0.02(+0.09%)
Jan 12, 2023	20.90	20.98	20.81	20.95	601,715	+0.55(+2.67%)
Jan 11, 2023	20.36	20.43	20.34	20.41	766,716	+0.00(+0.00%)
Jan 10, 2023	20.40	20.47	20.31	20.41	447,979	-0.17(-0.82%)
Jan 09, 2023	20.69	20.72	20.56	20.58	605,293	-0.08(-0.36%)
Jan 06, 2023	20.45	20.65	20.40	20.65	460,635	+0.36(+1.76%)
Jan 05, 2023	20.37	20.37	20.23	20.30	329,067	-0.69(-3.27%)
Jan 04, 2023	20.96	21.07	20.88	20.98	701,847	-0.08(-0.40%)
Jan 03, 2023	21.12	21.24	21.04	21.07	534,752	+0.03(+0.13%)
Dec 30, 2022	21.17	21.28	21.01	21.04	319,221	-0.03(-0.13%)
Dec 29, 2022	21.04	21.16	21.02	21.07	437,533	+0.38(+1.82%)
Dec 28, 2022	20.87	20.96	20.69	20.69	348,296	-0.49(-2.31%)
Dec 27, 2022	21.09	21.25	21.08	21.18	320,975	+0.11(+0.54%)
Dec 23, 2022	21.05	21.09	21.01	21.07	170,556	-0.03(-0.13%)
Dec 22, 2022	21.20	21.22	21.01	21.10	332,591	-0.25(-1.19%)
Dec 21, 2022	21.24	21.35	21.22	21.35	263,852	+0.11(+0.53%)
Dec 20, 2022	21.23	21.34	21.22	21.24	265,948	-0.14(-0.66%)
Dec 19, 2022	21.46	21.49	21.38	21.38	363,427	-0.02(-0.09%)
Dec 16, 2022	21.35	21.50	21.31	21.40	470,447	+0.34(+1.61%)
Dec 15, 2022	21.26	21.52	21.03	21.06	971,935	-0.39(-1.80%)
Dec 14, 2022	21.49	21.53	21.30	21.44	446,052	-0.13(-0.61%)
Dec 13, 2022	21.57	21.77	21.47	21.57	928,612	+0.41(+1.92%)
Dec 12, 2022	21.10	21.19	21.07	21.17	671,092	+0.26(+1.25%)
Dec 09, 2022	21.01	21.04	20.91	20.91	742,292	-0.34(-1.62%)
Dec 08, 2022	21.20	21.29	21.15	21.25	322,100	+0.17(+0.79%)
Dec 07, 2022	21.13	21.17	21.06	21.09	512,095	-0.19(-0.87%)
Dec 06, 2022	21.65	21.65	21.22	21.27	454,166	-0.54(-2.47%)
Dec 05, 2022	22.01	22.02	21.76	21.81	1,097,179	-0.49(-2.21%)
Dec 02, 2022	22.10	22.37	22.10	22.30	760,026	+0.00(+0.00%)
Dec 01, 2022	22.32	22.42	22.23	22.30	666,077	+0.20(+0.88%)
Nov 30, 2022	22.07	22.13	21.92	22.11	1,621,539	+0.43(+1.97%)
Nov 29, 2022	21.67	21.70	21.62	21.68	466,938	+0.03(+0.13%)
Nov 28, 2022	21.61	21.74	21.58	21.65	500,379	+0.14(+0.65%)
Nov 25, 2022	21.58	21.58	21.48	21.51	360,818	-0.10(-0.47%)
Nov 23, 2022	21.56	21.66	21.48	21.62	330,459	+0.02(+0.09%)
Nov 22, 2022	21.46	21.65	21.46	21.60	652,996	+0.25(+1.18%)
Nov 21, 2022	21.43	21.43	21.29	21.35	414,130	-0.22(-1.03%)
Nov 18, 2022	21.54	21.57	21.48	21.57	377,864	+0.25(+1.18%)
Nov 17, 2022	21.17	21.32	21.11	21.32	1,355,615	+0.15(+0.70%)
Nov 16, 2022	21.36	21.51	21.15	21.17	1,969,668	-0.56(-2.57%)
Nov 15, 2022	21.88	21.95	21.64	21.73	768,135	-0.01(-0.04%)
Nov 14, 2022	21.75	21.82	21.66	21.74	763,517	-0.35(-1.60%)
Nov 11, 2022	22.14	22.16	22.01	22.09	1,101,817	-0.02(-0.08%)
Nov 10, 2022	21.94	22.14	21.85	22.11	972,642	+0.43(+1.97%)
Nov 09, 2022	21.67	21.85	21.65	21.68	496,190	-0.23(-1.06%)
Nov 08, 2022	21.81	21.98	21.76	21.91	644,583	-0.15(-0.67%)
Nov 07, 2022	22.02	22.13	22.00	22.06	558,259	+0.02(+0.08%)
Nov 04, 2022	21.89	22.08	21.75	22.04	1,862,360	+0.51(+2.38%)
Nov 03, 2022	21.50	21.59	21.42	21.53	779,264	-0.01(-0.04%)
Nov 02, 2022	21.73	21.95	21.54	21.54	633,557	-0.42(-1.91%)