Indonesia Ishares MSCI ETF (NY: EIDO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.20	19.38	19.15	19.33	930,821	+0.09(+0.47%)
May 27, 2021	19.37	19.37	19.18	19.24	1,666,386	-0.09(-0.47%)
May 26, 2021	19.33	19.39	19.25	19.33	635,297	+0.10(+0.52%)
May 25, 2021	19.18	19.29	19.15	19.23	495,700	+0.14(+0.71%)
May 24, 2021	19.04	19.13	18.99	19.10	337,955	+0.09(+0.48%)
May 21, 2021	19.16	19.16	18.93	19.00	500,519	-0.24(-1.27%)
May 20, 2021	19.21	19.33	19.16	19.25	1,160,013	+0.25(+1.33%)
May 19, 2021	18.95	19.11	18.88	19.00	662,904	-0.37(-1.92%)
May 18, 2021	19.30	19.44	19.29	19.37	324,290	+0.06(+0.33%)
May 17, 2021	19.36	19.39	19.28	19.30	995,886	-0.41(-2.07%)
May 14, 2021	19.54	19.78	19.52	19.71	310,418	+0.29(+1.49%)
May 13, 2021	19.22	19.46	19.20	19.42	700,802	+0.18(+0.94%)
May 12, 2021	19.52	19.58	19.19	19.24	515,178	-0.52(-2.66%)
May 11, 2021	19.65	19.80	19.57	19.77	421,053	+0.02(+0.09%)
May 10, 2021	20.04	20.09	19.75	19.75	597,338	-0.30(-1.49%)
May 07, 2021	19.83	20.16	19.83	20.05	570,692	+0.14(+0.68%)
May 06, 2021	19.74	19.94	19.69	19.91	468,348	+0.22(+1.10%)
May 05, 2021	19.66	19.74	19.55	19.69	388,745	+0.31(+1.59%)
May 04, 2021	19.48	19.52	19.28	19.39	496,614	-0.10(-0.51%)
May 03, 2021	19.45	19.60	19.41	19.48	908,525	-0.10(-0.51%)
Apr 30, 2021	19.74	19.79	19.49	19.58	890,386	-0.21(-1.05%)
Apr 29, 2021	19.76	19.84	19.62	19.79	354,488	+0.12(+0.60%)
Apr 28, 2021	19.54	19.72	19.42	19.67	523,622	+0.19(+0.98%)
Apr 27, 2021	19.57	19.57	19.44	19.48	544,685	-0.09(-0.46%)
Apr 26, 2021	19.63	19.63	19.53	19.58	303,280	-0.28(-1.41%)
Apr 23, 2021	19.67	19.87	19.64	19.86	654,916	+0.51(+2.62%)
Apr 22, 2021	19.57	19.57	19.31	19.35	442,768	-0.31(-1.57%)
Apr 21, 2021	19.48	19.67	19.39	19.66	344,881	+0.14(+0.74%)
Apr 20, 2021	19.67	19.73	19.49	19.51	935,076	-0.18(-0.92%)
Apr 19, 2021	19.74	19.78	19.65	19.69	421,161	-0.17(-0.87%)
Apr 16, 2021	19.77	19.93	19.70	19.86	538,673	+0.09(+0.46%)
Apr 15, 2021	19.67	19.81	19.64	19.77	485,672	+0.20(+1.02%)
Apr 14, 2021	19.59	19.70	19.54	19.58	505,966	+0.42(+2.17%)
Apr 13, 2021	19.06	19.24	19.03	19.16	464,364	+0.05(+0.28%)
Apr 12, 2021	19.12	19.18	19.02	19.10	464,215	-0.51(-2.58%)
Apr 09, 2021	19.65	19.65	19.56	19.61	428,618	-0.02(-0.09%)
Apr 08, 2021	19.72	19.77	19.62	19.63	480,237	+0.03(+0.14%)
Apr 07, 2021	19.60	19.68	19.52	19.60	376,965	-0.23(-1.14%)
Apr 06, 2021	19.71	19.86	19.71	19.83	330,706	+0.14(+0.74%)
Apr 05, 2021	19.75	19.75	19.51	19.68	447,838	-0.16(-0.82%)
Apr 01, 2021	19.80	20.06	19.79	19.85	1,312,706	+0.07(+0.37%)
Mar 31, 2021	19.60	19.81	19.52	19.77	938,606	-0.14(-0.73%)
Mar 30, 2021	19.96	19.96	19.79	19.92	445,597	-0.58(-2.83%)
Mar 29, 2021	20.56	20.61	20.44	20.50	562,221	-0.34(-1.65%)
Mar 26, 2021	20.38	20.85	20.38	20.84	368,287	+0.62(+3.04%)
Mar 25, 2021	20.13	20.27	20.10	20.23	494,262	+0.08(+0.40%)
Mar 24, 2021	20.32	20.33	20.11	20.15	702,915	-0.24(-1.15%)
Mar 23, 2021	20.64	20.64	20.35	20.38	279,398	-0.51(-2.43%)
Mar 22, 2021	20.82	20.93	20.71	20.89	557,410	-0.24(-1.16%)
Mar 19, 2021	20.83	21.14	20.81	21.13	641,325	+0.46(+2.23%)
Mar 18, 2021	20.81	20.90	20.64	20.67	217,708	-0.24(-1.17%)
Mar 17, 2021	20.49	20.99	20.49	20.91	552,237	+0.16(+0.78%)
Mar 16, 2021	20.70	20.77	20.66	20.75	234,581	-0.05(-0.22%)
Mar 15, 2021	20.75	20.80	20.62	20.80	283,554	-0.05(-0.26%)
Mar 12, 2021	20.82	20.88	20.71	20.85	438,784	-0.14(-0.69%)
Mar 11, 2021	20.99	21.09	20.84	21.00	288,431	+0.28(+1.35%)
Mar 10, 2021	20.66	20.74	20.48	20.72	475,358	+0.13(+0.62%)
Mar 09, 2021	20.49	20.72	20.40	20.59	460,902	+0.14(+0.71%)
Mar 08, 2021	20.57	20.65	20.34	20.44	679,967	-0.29(-1.40%)
Mar 05, 2021	20.74	20.77	20.44	20.73	481,215	+0.11(+0.53%)
Mar 04, 2021	20.98	21.15	20.57	20.62	727,594	-0.54(-2.57%)
Mar 03, 2021	21.28	21.31	21.12	21.17	444,722	-0.10(-0.47%)
Mar 02, 2021	21.41	21.44	21.17	21.27	724,167	-0.24(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.