Skip to main content
iShares MSCI Indonesia ETF (EIDO)
NYSEARCA: EIDO · Real-Time Price · USD
18.82
+0.03 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
18.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EIDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7518.8218.7218.77--0.11%210,776
Dec 4, 202518.7918.8118.7518.7918.79-0.21%171,065
Dec 3, 202518.8418.8718.8018.8318.83-0.48%227,558
Dec 2, 202518.8919.0818.8518.9218.920.69%1,029,421
Dec 1, 202518.6618.8618.6618.7918.790.64%312,478
Nov 28, 202518.6118.6818.5618.6718.67-1.06%212,896
Nov 26, 202518.7718.9218.7718.8718.870.75%383,001
Nov 25, 202518.7218.8018.6718.7318.73-0.27%502,957
Nov 24, 202518.7418.8018.7418.7818.782.23%528,922
Nov 21, 202518.4118.4418.3318.3718.370.22%697,198
Nov 20, 202518.4918.5318.3218.3318.33-0.81%594,306
Nov 19, 202518.4418.5318.3918.4818.481.20%302,919
Nov 18, 202518.3118.3418.2518.2618.26-0.65%391,134
Nov 17, 202518.3918.4618.3518.3818.38-365,558
Nov 14, 202518.2218.3918.2218.3818.380.55%336,361
Nov 13, 202518.4118.4118.2518.2818.28-0.87%268,308
Nov 12, 202518.4418.4718.4018.4418.44-0.05%202,270
Nov 11, 202518.4118.4818.3718.4518.45-0.54%234,864
Nov 10, 202518.5118.5518.4418.5518.550.11%204,801
Nov 7, 202518.5518.5618.4618.5318.530.49%512,489
Nov 6, 202518.4718.5218.3918.4418.44-0.54%260,942
Nov 5, 202518.4618.6818.4618.5418.540.98%406,053
Nov 4, 202518.3418.3818.2218.3618.36-0.49%974,308
Nov 3, 202518.4718.5118.4018.4518.450.93%287,153
Oct 31, 202518.2618.2818.1918.2818.280.05%121,406
Oct 30, 202518.2918.2918.2018.2718.27-0.27%148,059
Oct 29, 202518.4218.4418.2818.3218.321.50%286,445
Oct 28, 202518.0718.0818.0118.0518.05-0.22%180,584
Oct 27, 202518.0518.1018.0118.0918.09-1.15%328,666
Oct 24, 202518.2918.3018.2618.3018.30-338,211
Oct 23, 202518.2018.3118.1918.3018.302.29%630,292
Oct 22, 202517.9017.9017.7617.8917.89-1.54%494,374
Oct 21, 202518.0818.2018.0818.1718.171.96%631,498
Oct 20, 202517.6917.8517.6917.8217.823.01%439,114
Oct 17, 202517.2617.3517.2317.3017.30-0.35%622,771
Oct 16, 202517.3617.4817.3617.3617.360.87%306,324
Oct 15, 202517.2217.2317.1317.2117.21-0.06%364,956
Oct 14, 202517.2417.2617.1617.2217.22-1.99%574,478
Oct 13, 202517.6017.6617.5717.5717.571.50%317,545
Oct 10, 202517.6417.6417.2817.3117.31-1.93%528,141
Oct 9, 202517.6717.7317.6417.6517.651.15%556,851
Oct 8, 202517.4017.4517.3917.4517.450.11%126,305
Oct 7, 202517.5517.5517.4217.4317.430.06%176,637
Oct 6, 202517.4817.4817.4017.4217.42-0.06%509,705
Oct 3, 202517.5517.5617.4217.4317.43-0.06%1,205,961
Oct 2, 202517.4917.4917.3817.4417.44-0.11%307,911
Oct 1, 202517.4317.5117.4317.4617.46-0.51%269,050
Sep 30, 202517.4617.5717.4317.5517.55-0.79%369,152
Sep 29, 202517.6517.7217.6517.6917.690.51%306,510
Sep 26, 202517.5917.6517.5417.6017.601.09%356,273
Sep 25, 202517.4017.4117.3017.4117.41-1.53%416,485
Sep 24, 202517.7117.7217.6617.6817.68-0.45%517,546
Sep 23, 202517.7817.8317.7517.7617.760.17%330,160
Sep 22, 202517.7317.7917.7217.7317.73-0.34%464,038
Sep 19, 202517.8017.8417.7817.7917.790.40%267,619
Sep 18, 202517.7517.7617.6117.7217.72-1.45%1,004,519
Sep 17, 202518.0218.1317.9717.9817.980.73%967,475
Sep 16, 202517.8917.9217.8417.8517.85-0.61%662,121
Sep 15, 202517.9318.0117.9117.9617.960.73%831,979
Sep 12, 202517.7917.8417.7817.8317.831.08%938,915
Sep 11, 202517.5917.6417.5417.6417.641.79%830,678
Sep 10, 202517.3817.3817.2917.3317.331.58%1,891,567
Sep 9, 202517.2017.2117.0617.0617.06-2.51%1,305,095
Sep 8, 202517.4617.5417.3817.5017.50-2.40%1,201,050
Sep 5, 202517.9018.0717.8417.9317.930.90%2,375,139
Sep 4, 202517.8217.8217.7517.7717.77-0.22%397,219
Sep 3, 202517.8517.8517.7617.8117.810.39%541,417
Sep 2, 202517.6317.8117.6117.7417.740.40%1,882,999
Aug 29, 202517.7717.7717.6617.6717.67-2.86%649,799
Aug 28, 202518.1918.2218.1618.1918.190.17%288,093
Aug 27, 202518.1218.1718.0418.1618.16-1.20%689,893
Aug 26, 202518.3418.4018.3118.3818.38-1.24%2,112,177
Aug 25, 202518.6518.6518.5918.6118.61-0.21%1,189,054
Aug 22, 202518.3918.7218.3418.6518.651.14%1,725,829
Aug 21, 202518.5518.5518.3818.4418.44-0.86%1,259,475
Aug 20, 202518.6018.6518.4718.6018.601.58%736,601
Aug 19, 202518.3618.4018.2718.3118.31-0.65%726,323
Aug 18, 202518.4918.5018.4318.4318.43-0.38%280,437
Aug 15, 202518.5518.5518.4618.5018.50-0.70%742,256
Aug 14, 202518.7318.7318.5918.6318.63-1.06%341,097
Aug 13, 202518.7718.8918.7718.8318.831.18%389,521
Aug 12, 202518.4518.6918.4518.6118.613.50%1,145,370
Aug 11, 202517.9218.0117.9017.9817.980.84%583,374
Aug 8, 202517.7717.8517.7717.8317.830.62%419,013
Aug 7, 202517.7517.7517.7017.7217.720.34%1,088,857
Aug 6, 202517.6517.6717.6017.6617.660.23%1,045,428
Aug 5, 202517.6917.7417.6217.6217.620.17%789,045
Aug 4, 202517.6317.6617.5517.5917.59-0.11%509,991
Aug 1, 202517.6917.6917.5517.6117.611.97%493,559
Jul 31, 202517.4317.4317.2417.2717.27-1.76%540,705
Jul 30, 202517.6017.6817.5817.5817.58-1.24%593,478
Jul 29, 202517.7917.8017.7217.8017.800.28%518,304
Jul 28, 202517.8617.8617.7117.7517.750.85%461,876
Jul 25, 202517.7017.7017.5917.6017.60-1.18%438,249
Jul 24, 202517.8517.8817.8017.8117.81-395,476
Jul 23, 202517.7317.8117.6717.8117.811.42%741,379
Jul 22, 202517.6017.6317.5017.5617.56-0.96%894,186
Jul 21, 202517.8317.8317.6917.7317.730.23%1,364,724
Jul 18, 202517.7717.7717.6517.6917.69-0.39%500,525
Jul 17, 202517.7717.7717.6917.7617.760.34%716,644