Indonesia Ishares MSCI ETF (NY: EIDO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.13	22.13	21.93	21.96	1,789,490	-0.37(-1.64%)
May 30, 2023	22.31	22.35	22.27	22.33	869,994	-0.02(-0.08%)
May 26, 2023	22.29	22.41	22.28	22.35	523,759	+0.12(+0.55%)
May 25, 2023	22.26	22.35	22.15	22.23	608,699	-0.04(-0.17%)
May 24, 2023	22.38	22.39	22.24	22.27	462,650	-0.08(-0.38%)
May 23, 2023	22.43	22.48	22.32	22.35	367,993	-0.07(-0.29%)
May 22, 2023	22.39	22.51	22.39	22.42	490,409	+0.25(+1.14%)
May 19, 2023	22.11	22.17	22.09	22.16	408,306	+0.13(+0.60%)
May 18, 2023	21.98	22.05	21.93	22.03	196,692	-0.07(-0.30%)
May 17, 2023	22.11	22.12	21.97	22.10	640,494	+0.01(+0.04%)
May 16, 2023	22.11	22.14	22.03	22.09	195,657	-0.25(-1.14%)
May 15, 2023	22.28	22.35	22.13	22.34	480,618	+0.21(+0.93%)
May 12, 2023	22.26	22.26	22.05	22.13	361,111	-0.23(-1.01%)
May 11, 2023	22.48	22.48	22.32	22.36	384,514	-0.40(-1.77%)
May 10, 2023	22.82	22.84	22.74	22.76	286,630	+0.17(+0.75%)
May 09, 2023	22.58	22.65	22.57	22.59	317,183	+0.03(+0.12%)
May 08, 2023	22.70	22.70	22.56	22.57	343,341	-0.25(-1.11%)
May 05, 2023	22.71	22.82	22.61	22.82	312,271	+0.12(+0.54%)
May 04, 2023	22.86	22.86	22.67	22.70	264,446	+0.02(+0.08%)
May 03, 2023	22.79	22.81	22.64	22.68	379,113	-0.10(-0.45%)
May 02, 2023	22.84	22.92	22.74	22.78	601,286	-0.40(-1.74%)
May 01, 2023	23.21	23.27	23.18	23.19	334,628	-0.07(-0.28%)
Apr 28, 2023	23.19	23.28	23.17	23.25	463,214	+0.04(+0.16%)
Apr 27, 2023	23.09	23.24	23.03	23.21	486,467	+0.42(+1.86%)
Apr 26, 2023	22.88	22.91	22.61	22.79	2,127,437	+0.51(+2.28%)
Apr 25, 2023	22.34	22.34	22.24	22.28	727,805	-0.08(-0.38%)
Apr 24, 2023	22.29	22.39	22.28	22.37	154,894	+0.01(+0.04%)
Apr 21, 2023	22.39	22.41	22.28	22.36	259,807	-0.08(-0.34%)
Apr 20, 2023	22.32	22.46	22.27	22.43	701,374	+0.11(+0.50%)
Apr 19, 2023	22.33	22.39	22.28	22.32	491,047	-0.21(-0.92%)
Apr 18, 2023	22.55	22.55	22.43	22.53	629,733	+0.11(+0.50%)
Apr 17, 2023	22.60	22.60	22.30	22.42	457,438	-0.31(-1.36%)
Apr 14, 2023	22.74	22.84	22.62	22.73	217,411	-0.05(-0.21%)
Apr 13, 2023	22.60	22.80	22.60	22.77	536,787	+0.41(+1.85%)
Apr 12, 2023	22.47	22.52	22.35	22.36	397,816	+0.09(+0.42%)
Apr 11, 2023	22.20	22.30	22.20	22.27	373,059	+0.20(+0.89%)
Apr 10, 2023	21.99	22.07	21.96	22.07	393,557	-0.12(-0.55%)
Apr 06, 2023	22.02	22.21	22.02	22.19	360,297	+0.17(+0.77%)
Apr 05, 2023	22.12	22.12	21.98	22.02	308,189	-0.17(-0.76%)
Apr 04, 2023	22.19	22.27	22.16	22.19	297,836	-0.12(-0.55%)
Apr 03, 2023	22.20	22.31	22.12	22.31	333,685	+0.21(+0.94%)
Mar 31, 2023	22.08	22.16	22.06	22.11	198,459	+0.02(+0.09%)
Mar 30, 2023	22.11	22.11	22.02	22.09	508,951	-0.11(-0.51%)
Mar 29, 2023	22.08	22.22	22.04	22.20	1,139,972	+0.40(+1.85%)
Mar 28, 2023	21.71	21.83	21.71	21.80	570,824	+0.23(+1.05%)
Mar 27, 2023	21.44	21.60	21.44	21.57	580,803	+0.07(+0.31%)
Mar 24, 2023	21.35	21.50	21.35	21.50	555,880	+0.29(+1.37%)
Mar 23, 2023	21.32	21.45	21.21	21.21	324,893	+0.12(+0.58%)
Mar 22, 2023	21.06	21.28	21.03	21.09	428,221	+0.08(+0.36%)
Mar 21, 2023	20.98	21.07	20.93	21.02	227,153	+0.30(+1.45%)
Mar 20, 2023	20.69	20.79	20.68	20.72	483,274	+0.05(+0.23%)
Mar 17, 2023	20.65	20.78	20.64	20.67	2,348,821	+0.23(+1.10%)
Mar 16, 2023	20.21	20.47	20.11	20.44	1,528,260	+0.15(+0.74%)
Mar 15, 2023	20.20	20.30	20.12	20.29	679,131	-0.34(-1.64%)
Mar 14, 2023	20.72	20.72	20.58	20.63	553,070	-0.17(-0.81%)
Mar 13, 2023	20.81	20.89	20.75	20.80	598,650	+0.03(+0.14%)
Mar 10, 2023	20.82	20.90	20.76	20.77	674,111	-0.08(-0.41%)
Mar 09, 2023	20.94	21.03	20.82	20.86	295,931	-0.03(-0.14%)
Mar 08, 2023	20.94	20.96	20.88	20.88	255,657	+0.11(+0.54%)
Mar 07, 2023	20.98	20.98	20.74	20.77	800,199	-0.29(-1.38%)
Mar 06, 2023	21.15	21.25	21.04	21.06	1,435,980	-0.18(-0.84%)
Mar 03, 2023	21.23	21.28	21.15	21.24	895,516	-0.20(-0.92%)
Mar 02, 2023	21.31	21.45	21.31	21.44	351,076	+0.02(+0.09%)

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.