EIDO
AMEXMarket ClosediShares MSCI Indonesia ETF
$18.60
$0.07 (-0.37%)
As of 10:33 AM
Open
$18.63
High
$18.65
Low
$18.52
Prev Close
$18.67
52W High
$19.18
52W Low
$14.21
Volume
301.22K
Mkt Cap
$315.32M
iShares MSCI Indonesia ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $18.65 | $18.65 | $18.52 | $18.60 | 310,557 |
| 12/16/2025 | $18.68 | $18.70 | $18.63 | $18.67 | 220,116 |
| 12/15/2025 | $18.90 | $18.95 | $18.82 | $18.86 | 645,634 |
| 12/12/2025 | $18.84 | $18.84 | $18.69 | $18.76 | 205,423 |
| 12/11/2025 | $18.63 | $18.72 | $18.59 | $18.68 | 308,200 |
| 12/10/2025 | $18.71 | $18.90 | $18.71 | $18.86 | 707,600 |
| 12/9/2025 | $18.72 | $18.72 | $18.65 | $18.68 | 447,400 |
| 12/8/2025 | $18.84 | $18.90 | $18.82 | $18.87 | 204,700 |
| 12/5/2025 | $18.75 | $18.82 | $18.72 | $18.82 | 432,000 |
| 12/4/2025 | $18.79 | $18.81 | $18.75 | $18.79 | 171,100 |
| 12/3/2025 | $18.84 | $18.87 | $18.80 | $18.83 | 227,791 |
| 12/2/2025 | $18.89 | $19.08 | $18.85 | $18.92 | 1.03M |
| 12/1/2025 | $18.66 | $18.86 | $18.66 | $18.79 | 312,500 |
| 11/28/2025 | $18.61 | $18.68 | $18.56 | $18.67 | 221,707 |
| 11/26/2025 | $18.77 | $18.92 | $18.77 | $18.87 | 383,051 |
| 11/25/2025 | $18.72 | $18.80 | $18.67 | $18.73 | 502,957 |
| 11/24/2025 | $18.74 | $18.80 | $18.74 | $18.78 | 528,922 |
| 11/21/2025 | $18.41 | $18.44 | $18.33 | $18.37 | 697,200 |
| 11/20/2025 | $18.49 | $18.53 | $18.32 | $18.33 | 594,306 |
| 11/19/2025 | $18.44 | $18.53 | $18.39 | $18.48 | 302,919 |
| 11/18/2025 | $18.31 | $18.34 | $18.25 | $18.26 | 391,134 |
| 11/17/2025 | $18.39 | $18.46 | $18.35 | $18.38 | 365,600 |
| 11/14/2025 | $18.22 | $18.39 | $18.22 | $18.38 | 336,400 |
| 11/13/2025 | $18.41 | $18.41 | $18.25 | $18.28 | 268,308 |
| 11/12/2025 | $18.44 | $18.47 | $18.40 | $18.44 | 202,300 |
| 11/11/2025 | $18.41 | $18.48 | $18.37 | $18.45 | 234,900 |
| 11/10/2025 | $18.51 | $18.55 | $18.44 | $18.55 | 204,801 |
| 11/7/2025 | $18.55 | $18.56 | $18.45 | $18.53 | 512,500 |
| 11/6/2025 | $18.47 | $18.52 | $18.39 | $18.44 | 260,942 |
| 11/5/2025 | $18.46 | $18.68 | $18.46 | $18.54 | 406,053 |
| 11/4/2025 | $18.34 | $18.38 | $18.22 | $18.36 | 974,308 |
| 11/3/2025 | $18.47 | $18.51 | $18.40 | $18.45 | 287,200 |
| 10/31/2025 | $18.26 | $18.28 | $18.18 | $18.28 | 121,406 |
| 10/30/2025 | $18.29 | $18.29 | $18.20 | $18.27 | 148,100 |
| 10/29/2025 | $18.42 | $18.44 | $18.28 | $18.32 | 286,445 |
| 10/28/2025 | $18.07 | $18.08 | $18.01 | $18.05 | 180,600 |
| 10/27/2025 | $18.05 | $18.10 | $18.01 | $18.09 | 328,700 |
| 10/24/2025 | $18.29 | $18.30 | $18.26 | $18.30 | 338,211 |
| 10/23/2025 | $18.20 | $18.31 | $18.19 | $18.30 | 630,292 |
| 10/22/2025 | $17.90 | $17.90 | $17.76 | $17.89 | 494,400 |
| 10/21/2025 | $18.08 | $18.20 | $18.08 | $18.17 | 631,500 |
| 10/20/2025 | $17.69 | $17.85 | $17.69 | $17.82 | 439,114 |
| 10/17/2025 | $17.26 | $17.35 | $17.23 | $17.30 | 622,800 |
| 10/16/2025 | $17.36 | $17.48 | $17.36 | $17.36 | 306,324 |
| 10/15/2025 | $17.22 | $17.23 | $17.13 | $17.21 | 365,000 |
| 10/14/2025 | $17.24 | $17.26 | $17.16 | $17.22 | 574,500 |
| 10/13/2025 | $17.60 | $17.66 | $17.57 | $17.57 | 317,545 |
| 10/10/2025 | $17.64 | $17.64 | $17.27 | $17.31 | 528,141 |
| 10/9/2025 | $17.67 | $17.73 | $17.64 | $17.65 | 556,851 |
| 10/8/2025 | $17.40 | $17.45 | $17.39 | $17.45 | 126,305 |
| 10/7/2025 | $17.55 | $17.55 | $17.42 | $17.43 | 176,637 |
| 10/6/2025 | $17.48 | $17.48 | $17.40 | $17.42 | 509,705 |
| 10/3/2025 | $17.55 | $17.56 | $17.42 | $17.43 | 1.21M |
| 10/2/2025 | $17.49 | $17.49 | $17.38 | $17.44 | 307,911 |
| 10/1/2025 | $17.43 | $17.51 | $17.43 | $17.46 | 269,050 |
| 9/30/2025 | $17.46 | $17.57 | $17.43 | $17.55 | 369,200 |
| 9/29/2025 | $17.65 | $17.72 | $17.65 | $17.69 | 306,510 |
| 9/26/2025 | $17.59 | $17.65 | $17.54 | $17.60 | 356,273 |
| 9/25/2025 | $17.40 | $17.41 | $17.30 | $17.41 | 416,500 |
| 9/24/2025 | $17.71 | $17.72 | $17.66 | $17.68 | 517,546 |
| 9/23/2025 | $17.78 | $17.83 | $17.75 | $17.76 | 330,200 |
| 9/22/2025 | $17.73 | $17.79 | $17.72 | $17.73 | 464,038 |
| 9/19/2025 | $17.80 | $17.84 | $17.78 | $17.79 | 267,619 |