iShares MSCI Indonesia ETF (EIDO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12.85 | 12.92 | 12.83 | 12.91 | +2.38% | 2,682,000 |
| 2026-08-06 | 12.63 | 12.66 | 12.60 | 12.61 | -0.71% | 476,000 |
| 2026-08-05 | 12.74 | 12.76 | 12.68 | 12.70 | -0.16% | 1,172,700 |
| 2026-08-04 | 12.66 | 12.75 | 12.63 | 12.72 | +2.00% | 893,400 |
| 2026-08-03 | 12.36 | 12.49 | 12.36 | 12.47 | +0.81% | 792,800 |
| 2026-07-31 | 12.35 | 12.38 | 12.28 | 12.37 | +0.00% | 970,900 |
| 2026-07-30 | 12.36 | 12.41 | 12.33 | 12.37 | +3.08% | 2,128,300 |
| 2026-07-29 | 12.05 | 12.10 | 11.96 | 12.00 | -0.33% | 878,600 |
| 2026-07-28 | 12.05 | 12.12 | 12.02 | 12.04 | -0.82% | 1,323,673 |
| 2026-07-27 | 12.15 | 12.15 | 12.06 | 12.14 | -0.98% | 1,274,115 |
| 2026-07-24 | 12.23 | 12.32 | 12.23 | 12.26 | -1.13% | 853,100 |
| 2026-07-23 | 12.44 | 12.46 | 12.37 | 12.40 | -2.13% | 979,600 |
| 2026-07-22 | 12.65 | 12.68 | 12.65 | 12.67 | -0.24% | 915,200 |
| 2026-07-21 | 12.71 | 12.71 | 12.65 | 12.70 | +1.36% | 905,300 |
| 2026-07-20 | 12.61 | 12.61 | 12.50 | 12.53 | +0.89% | 2,213,200 |
| 2026-07-17 | 12.50 | 12.51 | 12.40 | 12.42 | +2.05% | 1,890,200 |
| 2026-07-16 | 12.16 | 12.25 | 12.15 | 12.17 | +1.33% | 1,218,500 |
| 2026-07-15 | 12.00 | 12.03 | 11.95 | 12.01 | -0.50% | 1,164,000 |
| 2026-07-14 | 12.09 | 12.12 | 12.03 | 12.07 | +0.75% | 917,025 |
| 2026-07-13 | 12.01 | 12.06 | 11.96 | 11.98 | +1.10% | 1,977,161 |
| 2026-07-10 | 11.84 | 11.87 | 11.80 | 11.85 | +0.42% | 953,100 |
| 2026-07-09 | 11.74 | 11.83 | 11.74 | 11.80 | +0.34% | 607,900 |
| 2026-07-08 | 11.70 | 11.77 | 11.69 | 11.76 | -2.16% | 1,635,300 |
| 2026-07-07 | 12.04 | 12.07 | 11.98 | 12.02 | +1.78% | 1,735,000 |
| 2026-07-06 | 11.71 | 11.84 | 11.71 | 11.81 | +3.14% | 1,365,800 |
| 2026-07-02 | 11.45 | 11.48 | 11.38 | 11.45 | +1.51% | 2,187,700 |
| 2026-07-01 | 11.21 | 11.32 | 11.20 | 11.28 | -0.27% | 1,659,800 |
| 2026-06-30 | 11.27 | 11.32 | 11.20 | 11.31 | -2.92% | 1,976,000 |
| 2026-06-29 | 11.61 | 11.66 | 11.59 | 11.65 | -1.77% | 1,185,600 |
| 2026-06-26 | 11.80 | 11.93 | 11.80 | 11.86 | -0.59% | 971,000 |
| 2026-06-25 | 11.96 | 11.96 | 11.86 | 11.93 | +1.62% | 2,201,000 |
| 2026-06-24 | 11.61 | 11.76 | 11.61 | 11.74 | -3.77% | 4,274,900 |
| 2026-06-23 | 12.08 | 12.21 | 12.06 | 12.20 | +0.41% | 1,673,900 |
| 2026-06-22 | 12.25 | 12.25 | 12.12 | 12.15 | -2.25% | 2,234,300 |
| 2026-06-18 | 12.41 | 12.46 | 12.35 | 12.43 | -0.40% | 1,804,400 |
| 2026-06-17 | 12.66 | 12.68 | 12.44 | 12.48 | -1.42% | 2,236,300 |
| 2026-06-16 | 12.74 | 12.75 | 12.63 | 12.66 | -0.39% | 843,000 |
| 2026-06-15 | 12.73 | 12.85 | 12.70 | 12.71 | +3.00% | 3,511,100 |
| 2026-06-12 | 12.35 | 12.41 | 12.31 | 12.34 | +1.82% | 1,493,486 |
| 2026-06-11 | 12.05 | 12.14 | 11.97 | 12.12 | +0.00% | 2,154,577 |
| 2026-06-10 | 12.05 | 12.21 | 12.05 | 12.12 | +4.48% | 4,477,081 |
| 2026-06-09 | 11.64 | 11.68 | 11.38 | 11.60 | +7.41% | 3,327,710 |
| 2026-06-08 | 10.73 | 10.81 | 10.72 | 10.80 | -3.83% | 5,999,968 |
| 2026-06-05 | 11.27 | 11.32 | 11.20 | 11.23 | -6.34% | 3,924,700 |
| 2026-06-04 | 11.90 | 12.00 | 11.86 | 11.99 | -1.56% | 2,154,300 |
| 2026-06-03 | 12.27 | 12.31 | 12.15 | 12.18 | -4.99% | 2,357,900 |
| 2026-06-02 | 12.77 | 12.84 | 12.74 | 12.82 | -0.23% | 635,200 |
| 2026-06-01 | 12.78 | 12.87 | 12.71 | 12.85 | +1.02% | 870,000 |
| 2026-05-29 | 12.82 | 12.84 | 12.72 | 12.72 | -1.55% | 1,909,500 |
| 2026-05-28 | 12.88 | 12.97 | 12.82 | 12.92 | -0.08% | 698,300 |
| 2026-05-27 | 12.95 | 12.98 | 12.84 | 12.93 | +0.23% | 1,820,900 |
| 2026-05-26 | 12.99 | 12.99 | 12.85 | 12.90 | -1.45% | 2,526,800 |
| 2026-05-22 | 13.09 | 13.16 | 13.08 | 13.09 | +0.08% | 1,118,500 |
| 2026-05-21 | 13.05 | 13.14 | 12.95 | 13.08 | -3.04% | 2,025,000 |
| 2026-05-20 | 13.35 | 13.55 | 13.31 | 13.49 | +0.30% | 993,800 |
| 2026-05-19 | 13.43 | 13.48 | 13.38 | 13.45 | -3.58% | 2,009,000 |
| 2026-05-18 | 13.89 | 14.06 | 13.86 | 13.95 | -1.34% | 1,397,300 |
| 2026-05-15 | 14.16 | 14.21 | 14.06 | 14.14 | -1.19% | 1,006,700 |
| 2026-05-14 | 14.29 | 14.34 | 14.28 | 14.31 | +0.07% | 352,900 |
| 2026-05-13 | 14.23 | 14.33 | 14.22 | 14.30 | -1.65% | 512,800 |
| 2026-05-12 | 14.47 | 14.54 | 14.44 | 14.54 | -0.62% | 1,259,800 |
| 2026-05-11 | 14.67 | 14.68 | 14.59 | 14.63 | -1.75% | 1,066,200 |
| 2026-05-08 | 14.89 | 14.90 | 14.84 | 14.89 | -1.46% | 519,200 |
| 2026-05-07 | 15.26 | 15.30 | 15.10 | 15.11 | -0.07% | 566,400 |
| 2026-05-06 | 15.03 | 15.28 | 15.01 | 15.12 | +1.14% | 1,733,300 |
| 2026-05-05 | 14.93 | 15.01 | 14.91 | 14.95 | +1.56% | 602,100 |
| 2026-05-04 | 14.74 | 14.80 | 14.68 | 14.72 | -1.60% | 673,700 |
| 2026-05-01 | 14.92 | 15.02 | 14.87 | 14.96 | +0.20% | 761,000 |
| 2026-04-30 | 14.84 | 14.94 | 14.75 | 14.93 | -0.60% | 770,100 |
| 2026-04-29 | 14.95 | 15.07 | 14.92 | 15.02 | -0.46% | 812,700 |
| 2026-04-28 | 15.03 | 15.09 | 14.98 | 15.09 | -0.92% | 657,000 |
| 2026-04-27 | 15.19 | 15.23 | 15.17 | 15.23 | -0.85% | 453,900 |
| 2026-04-24 | 15.27 | 15.36 | 15.14 | 15.36 | -2.41% | 524,200 |
| 2026-04-23 | 15.75 | 15.81 | 15.58 | 15.74 | -2.42% | 1,297,700 |
| 2026-04-22 | 16.10 | 16.15 | 16.07 | 16.13 | +0.12% | 351,600 |
| 2026-04-21 | 16.28 | 16.28 | 16.11 | 16.11 | -1.23% | 438,000 |
| 2026-04-20 | 16.25 | 16.31 | 16.21 | 16.31 | -1.39% | 512,100 |
| 2026-04-17 | 16.40 | 16.63 | 16.34 | 16.54 | +1.97% | 1,548,200 |
| 2026-04-16 | 16.20 | 16.25 | 16.17 | 16.22 | -0.31% | 414,300 |
| 2026-04-15 | 16.24 | 16.28 | 16.21 | 16.27 | -0.97% | 199,400 |
| 2026-04-14 | 16.29 | 16.50 | 16.29 | 16.43 | +1.61% | 433,400 |
| 2026-04-13 | 15.99 | 16.18 | 15.98 | 16.17 | +1.06% | 469,800 |
| 2026-04-10 | 16.07 | 16.10 | 15.99 | 16.00 | +0.82% | 486,700 |
| 2026-04-09 | 15.76 | 15.89 | 15.76 | 15.87 | -0.13% | 181,300 |
| 2026-04-08 | 16.00 | 16.01 | 15.85 | 15.89 | +4.27% | 792,800 |
| 2026-04-07 | 15.23 | 15.24 | 15.09 | 15.24 | -0.91% | 282,300 |
| 2026-04-06 | 15.38 | 15.43 | 15.28 | 15.38 | -1.03% | 479,400 |
| 2026-04-02 | 15.45 | 15.59 | 15.40 | 15.54 | -1.52% | 413,300 |
| 2026-04-01 | 15.73 | 15.86 | 15.69 | 15.78 | -0.06% | 463,100 |
| 2026-03-31 | 15.52 | 15.82 | 15.51 | 15.79 | +2.13% | 716,300 |
| 2026-03-30 | 15.45 | 15.55 | 15.41 | 15.46 | +0.45% | 329,500 |
| 2026-03-27 | 15.40 | 15.46 | 15.37 | 15.39 | -1.41% | 423,600 |
| 2026-03-26 | 15.69 | 15.76 | 15.60 | 15.61 | -2.38% | 564,900 |
| 2026-03-25 | 16.02 | 16.08 | 15.96 | 15.99 | +4.72% | 1,175,800 |
| 2026-03-24 | 15.25 | 15.35 | 15.21 | 15.27 | -1.04% | 445,500 |
| 2026-03-23 | 15.26 | 15.65 | 15.19 | 15.43 | +2.05% | 1,590,900 |
| 2026-03-20 | 15.32 | 15.32 | 15.09 | 15.12 | -1.37% | 403,000 |
| 2026-03-19 | 15.25 | 15.41 | 15.18 | 15.33 | -0.39% | 666,300 |
| 2026-03-18 | 15.51 | 15.51 | 15.30 | 15.39 | -1.16% | 351,300 |
| 2026-03-17 | 15.57 | 15.61 | 15.47 | 15.57 | +1.04% | 499,400 |
| 2026-03-16 | 15.25 | 15.42 | 15.25 | 15.41 | -0.71% | 611,500 |
| 2026-03-13 | 15.69 | 15.75 | 15.48 | 15.52 | -2.14% | 1,028,900 |
| 2026-03-12 | 16.07 | 16.07 | 15.83 | 15.86 | -1.92% | 870,500 |
| 2026-03-11 | 16.12 | 16.19 | 16.08 | 16.17 | -0.92% | 810,200 |
| 2026-03-10 | 16.32 | 16.45 | 16.19 | 16.32 | -0.49% | 1,411,150 |
| 2026-03-09 | 15.99 | 16.41 | 15.87 | 16.40 | +1.17% | 1,704,707 |
| 2026-03-06 | 16.21 | 16.38 | 16.07 | 16.21 | -2.70% | 708,400 |
| 2026-03-05 | 16.71 | 16.81 | 16.47 | 16.66 | -1.24% | 600,200 |
| 2026-03-04 | 16.59 | 16.88 | 16.46 | 16.87 | -1.63% | 1,143,100 |
| 2026-03-03 | 17.11 | 17.18 | 16.79 | 17.15 | -2.11% | 812,873 |
| 2026-03-02 | 17.46 | 17.54 | 17.39 | 17.52 | -1.68% | 684,328 |
| 2026-02-27 | 17.89 | 17.93 | 17.80 | 17.82 | -0.39% | 631,400 |
| 2026-02-26 | 18.07 | 18.08 | 17.83 | 17.89 | -1.81% | 329,000 |
| 2026-02-25 | 18.15 | 18.23 | 18.14 | 18.22 | +1.50% | 258,400 |
| 2026-02-24 | 17.96 | 18.01 | 17.93 | 17.95 | -0.88% | 968,000 |
| 2026-02-23 | 18.17 | 18.26 | 18.07 | 18.11 | +0.28% | 494,100 |
| 2026-02-20 | 17.82 | 18.10 | 17.82 | 18.06 | +1.29% | 1,008,200 |
| 2026-02-19 | 17.73 | 17.83 | 17.73 | 17.83 | -0.22% | 451,100 |
| 2026-02-18 | 17.79 | 17.94 | 17.79 | 17.87 | +0.28% | 396,500 |
| 2026-02-17 | 17.78 | 17.84 | 17.72 | 17.82 | +0.28% | 304,800 |
| 2026-02-13 | 17.80 | 17.87 | 17.70 | 17.77 | -0.67% | 1,193,400 |
| 2026-02-12 | 18.04 | 18.04 | 17.86 | 17.89 | -1.11% | 606,200 |
| 2026-02-11 | 18.02 | 18.13 | 18.02 | 18.09 | +1.92% | 930,800 |
| 2026-02-10 | 17.73 | 17.86 | 17.73 | 17.75 | +0.85% | 387,000 |
| 2026-02-09 | 17.60 | 17.63 | 17.55 | 17.60 | +0.00% | 408,500 |
| 2026-02-06 | 17.45 | 17.61 | 17.45 | 17.60 | +0.51% | 541,800 |
| 2026-02-05 | 17.72 | 17.73 | 17.50 | 17.51 | -1.57% | 1,281,400 |
| 2026-02-04 | 17.81 | 18.12 | 17.77 | 17.79 | +1.14% | 1,650,200 |
| 2026-02-03 | 17.67 | 17.74 | 17.56 | 17.59 | +1.03% | 1,156,700 |
| 2026-02-02 | 17.41 | 17.55 | 17.37 | 17.41 | -1.36% | 1,046,100 |
| 2026-01-30 | 18.05 | 18.09 | 17.64 | 17.65 | +0.40% | 2,406,400 |
| 2026-01-29 | 17.65 | 17.69 | 17.35 | 17.58 | +1.85% | 1,965,700 |
| 2026-01-28 | 17.95 | 17.95 | 16.94 | 17.26 | -10.01% | 5,942,700 |
| 2026-01-27 | 19.08 | 19.22 | 19.07 | 19.18 | -0.10% | 711,300 |
| 2026-01-26 | 19.12 | 19.23 | 19.11 | 19.20 | +1.00% | 938,700 |
| 2026-01-23 | 18.92 | 19.03 | 18.89 | 19.01 | -0.21% | 332,900 |
| 2026-01-22 | 18.98 | 19.11 | 18.94 | 19.05 | +0.58% | 446,300 |
| 2026-01-21 | 18.93 | 18.99 | 18.89 | 18.94 | -0.99% | 332,900 |
| 2026-01-20 | 19.13 | 19.20 | 19.09 | 19.13 | -0.05% | 319,100 |
| 2026-01-16 | 19.25 | 19.25 | 19.13 | 19.14 | -0.42% | 206,300 |
| 2026-01-15 | 19.21 | 19.29 | 19.18 | 19.22 | +0.42% | 371,900 |
| 2026-01-14 | 19.15 | 19.15 | 19.05 | 19.14 | +0.58% | 528,700 |
| 2026-01-13 | 19.08 | 19.09 | 18.98 | 19.03 | +0.21% | 891,600 |
| 2026-01-12 | 18.95 | 18.99 | 18.87 | 18.99 | -0.11% | 547,300 |
| 2026-01-09 | 19.00 | 19.10 | 19.00 | 19.01 | +0.11% | 424,300 |
| 2026-01-08 | 19.04 | 19.04 | 18.94 | 18.99 | -0.21% | 242,300 |
| 2026-01-07 | 19.12 | 19.15 | 19.02 | 19.03 | -0.26% | 219,300 |
| 2026-01-06 | 19.15 | 19.16 | 19.08 | 19.08 | +0.21% | 643,600 |
| 2026-01-05 | 18.99 | 19.08 | 18.97 | 19.04 | +1.22% | 370,100 |
| 2026-01-02 | 18.83 | 18.85 | 18.79 | 18.81 | +0.59% | 389,500 |
| 2025-12-31 | 18.70 | 18.74 | 18.66 | 18.70 | +0.16% | 150,000 |
| 2025-12-30 | 18.70 | 18.72 | 18.65 | 18.67 | +0.00% | 291,300 |
| 2025-12-29 | 18.56 | 18.67 | 18.56 | 18.67 | +1.08% | 281,000 |
| 2025-12-26 | 18.47 | 18.48 | 18.45 | 18.47 | +0.11% | 161,139 |
| 2025-12-24 | 18.56 | 18.56 | 18.40 | 18.45 | -0.59% | 107,138 |
| 2025-12-23 | 18.50 | 18.64 | 18.44 | 18.56 | -0.64% | 328,023 |
| 2025-12-22 | 18.63 | 18.73 | 18.62 | 18.68 | +0.54% | 314,471 |
| 2025-12-19 | 18.55 | 18.64 | 18.52 | 18.58 | -0.27% | 545,976 |
| 2025-12-18 | 18.56 | 18.71 | 18.54 | 18.63 | +0.16% | 601,191 |
| 2025-12-17 | 18.65 | 18.65 | 18.52 | 18.60 | -0.37% | 310,557 |
| 2025-12-16 | 18.68 | 18.70 | 18.63 | 18.67 | -1.01% | 220,116 |
| 2025-12-15 | 18.90 | 18.95 | 18.82 | 18.86 | +0.53% | 645,634 |
| 2025-12-12 | 18.84 | 18.84 | 18.69 | 18.76 | +0.43% | 205,423 |
| 2025-12-11 | 18.63 | 18.71 | 18.59 | 18.68 | -0.95% | 308,150 |
| 2025-12-10 | 18.71 | 18.90 | 18.71 | 18.86 | +0.96% | 707,590 |
| 2025-12-09 | 18.72 | 18.72 | 18.65 | 18.68 | -1.01% | 447,374 |
| 2025-12-08 | 18.84 | 18.90 | 18.82 | 18.87 | +0.27% | 204,662 |
| 2025-12-05 | 18.75 | 18.82 | 18.72 | 18.82 | +0.16% | 431,971 |
| 2025-12-04 | 18.79 | 18.80 | 18.75 | 18.79 | -0.21% | 171,065 |
| 2025-12-03 | 18.84 | 18.87 | 18.80 | 18.83 | -0.48% | 227,791 |
| 2025-12-02 | 18.89 | 19.08 | 18.85 | 18.92 | +0.69% | 1,029,421 |
| 2025-12-01 | 18.66 | 18.86 | 18.66 | 18.79 | +0.64% | 312,467 |
| 2025-11-28 | 18.61 | 18.68 | 18.56 | 18.67 | -1.06% | 221,707 |
| 2025-11-26 | 18.77 | 18.92 | 18.77 | 18.87 | +0.75% | 383,051 |
| 2025-11-25 | 18.72 | 18.80 | 18.67 | 18.73 | -0.27% | 502,957 |
| 2025-11-24 | 18.74 | 18.80 | 18.74 | 18.78 | +2.23% | 528,922 |
| 2025-11-21 | 18.41 | 18.44 | 18.33 | 18.37 | +0.22% | 697,198 |
| 2025-11-20 | 18.49 | 18.53 | 18.32 | 18.33 | -0.81% | 594,306 |
| 2025-11-19 | 18.44 | 18.53 | 18.39 | 18.48 | +1.20% | 302,919 |
| 2025-11-18 | 18.31 | 18.34 | 18.25 | 18.26 | -0.65% | 391,134 |
| 2025-11-17 | 18.39 | 18.46 | 18.34 | 18.38 | +0.00% | 365,558 |
| 2025-11-14 | 18.22 | 18.39 | 18.22 | 18.38 | +0.55% | 336,361 |
| 2025-11-13 | 18.41 | 18.41 | 18.25 | 18.28 | -0.87% | 268,308 |
| 2025-11-12 | 18.44 | 18.47 | 18.40 | 18.44 | -0.05% | 202,270 |
| 2025-11-11 | 18.41 | 18.48 | 18.37 | 18.45 | -0.54% | 234,864 |
| 2025-11-10 | 18.51 | 18.55 | 18.44 | 18.55 | +0.11% | 204,801 |
| 2025-11-07 | 18.55 | 18.56 | 18.45 | 18.53 | +0.49% | 512,489 |
| 2025-11-06 | 18.47 | 18.52 | 18.39 | 18.44 | -0.54% | 260,942 |
| 2025-11-05 | 18.46 | 18.68 | 18.46 | 18.54 | +0.98% | 406,053 |
| 2025-11-04 | 18.34 | 18.38 | 18.22 | 18.36 | -0.49% | 974,308 |
| 2025-11-03 | 18.47 | 18.50 | 18.40 | 18.45 | +0.93% | 287,153 |
| 2025-10-31 | 18.26 | 18.28 | 18.18 | 18.28 | +0.05% | 121,406 |
| 2025-10-30 | 18.29 | 18.29 | 18.20 | 18.27 | -0.27% | 148,059 |
| 2025-10-29 | 18.42 | 18.44 | 18.28 | 18.32 | +1.50% | 286,445 |
| 2025-10-28 | 18.07 | 18.08 | 18.01 | 18.05 | -0.22% | 180,584 |
| 2025-10-27 | 18.05 | 18.10 | 18.01 | 18.09 | -1.15% | 328,666 |
| 2025-10-24 | 18.29 | 18.30 | 18.26 | 18.30 | +0.00% | 338,211 |
| 2025-10-23 | 18.20 | 18.31 | 18.19 | 18.30 | +2.29% | 630,292 |
| 2025-10-22 | 17.90 | 17.90 | 17.76 | 17.89 | -1.54% | 494,374 |
| 2025-10-21 | 18.08 | 18.20 | 18.08 | 18.17 | +1.96% | 631,498 |
| 2025-10-20 | 17.69 | 17.84 | 17.69 | 17.82 | +3.01% | 439,114 |
| 2025-10-17 | 17.26 | 17.35 | 17.23 | 17.30 | -0.35% | 622,771 |
| 2025-10-16 | 17.36 | 17.48 | 17.36 | 17.36 | +0.87% | 306,324 |
| 2025-10-15 | 17.22 | 17.23 | 17.13 | 17.21 | -0.06% | 364,956 |
| 2025-10-14 | 17.24 | 17.26 | 17.16 | 17.22 | -1.99% | 574,478 |
| 2025-10-13 | 17.60 | 17.66 | 17.57 | 17.57 | +1.50% | 317,545 |
| 2025-10-10 | 17.64 | 17.64 | 17.27 | 17.31 | -1.93% | 528,141 |
| 2025-10-09 | 17.67 | 17.73 | 17.64 | 17.65 | +1.15% | 556,851 |
| 2025-10-08 | 17.40 | 17.45 | 17.39 | 17.45 | +0.11% | 126,305 |
| 2025-10-07 | 17.55 | 17.55 | 17.41 | 17.43 | +0.06% | 176,637 |
| 2025-10-06 | 17.48 | 17.48 | 17.40 | 17.42 | -0.06% | 509,705 |
| 2025-10-03 | 17.55 | 17.56 | 17.42 | 17.43 | -0.06% | 1,205,961 |
| 2025-10-02 | 17.49 | 17.49 | 17.38 | 17.44 | -0.11% | 307,911 |
| 2025-10-01 | 17.43 | 17.51 | 17.43 | 17.46 | -0.51% | 269,050 |
| 2025-09-30 | 17.46 | 17.57 | 17.43 | 17.55 | -0.79% | 369,152 |
| 2025-09-29 | 17.65 | 17.72 | 17.65 | 17.69 | +0.51% | 306,510 |
| 2025-09-26 | 17.59 | 17.64 | 17.54 | 17.60 | +1.09% | 356,273 |
| 2025-09-25 | 17.40 | 17.41 | 17.30 | 17.41 | -1.53% | 416,485 |
| 2025-09-24 | 17.71 | 17.72 | 17.66 | 17.68 | -0.45% | 517,546 |
| 2025-09-23 | 17.78 | 17.83 | 17.75 | 17.76 | +0.17% | 330,160 |
| 2025-09-22 | 17.73 | 17.79 | 17.71 | 17.73 | -0.34% | 464,038 |
| 2025-09-19 | 17.80 | 17.84 | 17.78 | 17.79 | +0.40% | 267,619 |
| 2025-09-18 | 17.75 | 17.75 | 17.61 | 17.72 | -1.45% | 1,004,519 |
| 2025-09-17 | 18.02 | 18.13 | 17.97 | 17.98 | +0.73% | 967,475 |
| 2025-09-16 | 17.89 | 17.92 | 17.84 | 17.85 | -0.61% | 662,121 |
| 2025-09-15 | 17.93 | 18.00 | 17.91 | 17.96 | +0.73% | 831,979 |
| 2025-09-12 | 17.79 | 17.84 | 17.78 | 17.83 | +1.08% | 938,915 |
| 2025-09-11 | 17.59 | 17.64 | 17.54 | 17.64 | +1.79% | 830,678 |
| 2025-09-10 | 17.38 | 17.38 | 17.29 | 17.33 | +1.58% | 1,891,567 |
| 2025-09-09 | 17.20 | 17.21 | 17.05 | 17.06 | -2.51% | 1,305,095 |
| 2025-09-08 | 17.46 | 17.54 | 17.38 | 17.50 | -2.40% | 1,201,050 |
| 2025-09-05 | 17.90 | 18.07 | 17.84 | 17.93 | +0.90% | 2,375,139 |
| 2025-09-04 | 17.82 | 17.82 | 17.75 | 17.77 | -0.22% | 397,219 |
| 2025-09-03 | 17.85 | 17.85 | 17.76 | 17.81 | +0.39% | 541,417 |
| 2025-09-02 | 17.63 | 17.81 | 17.61 | 17.74 | +0.40% | 1,882,999 |
| 2025-08-29 | 17.77 | 17.77 | 17.66 | 17.67 | -2.86% | 649,799 |
| 2025-08-28 | 18.19 | 18.22 | 18.16 | 18.19 | +0.17% | 288,093 |
| 2025-08-27 | 18.12 | 18.17 | 18.04 | 18.16 | -1.20% | 689,893 |
| 2025-08-26 | 18.34 | 18.40 | 18.31 | 18.38 | -1.24% | 2,112,177 |
| 2025-08-25 | 18.65 | 18.65 | 18.59 | 18.61 | -0.21% | 1,189,054 |
| 2025-08-22 | 18.39 | 18.72 | 18.34 | 18.65 | +1.14% | 1,725,829 |
| 2025-08-21 | 18.55 | 18.55 | 18.38 | 18.44 | -0.86% | 1,259,475 |
| 2025-08-20 | 18.60 | 18.65 | 18.47 | 18.60 | +1.58% | 736,601 |
| 2025-08-19 | 18.36 | 18.40 | 18.27 | 18.31 | -0.65% | 726,323 |
| 2025-08-18 | 18.49 | 18.50 | 18.43 | 18.43 | -0.38% | 280,437 |
| 2025-08-15 | 18.55 | 18.55 | 18.46 | 18.50 | -0.70% | 742,256 |
| 2025-08-14 | 18.73 | 18.73 | 18.59 | 18.63 | -1.06% | 341,097 |
| 2025-08-13 | 18.77 | 18.89 | 18.77 | 18.83 | +1.18% | 389,521 |
| 2025-08-12 | 18.45 | 18.69 | 18.45 | 18.61 | +3.50% | 1,145,370 |
| 2025-08-11 | 17.92 | 18.01 | 17.90 | 17.98 | +0.84% | 583,374 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+3.37%). Worst month: Jun (-5.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI Indonesia ETF's (EIDO) latest close?
12.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is EIDO's 52-week high and low?
19.29 high and 10.72 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI Indonesia ETF's strongest and weakest month historically?
Historically, EIDO's strongest calendar month has been Jul (average +3.37%) and its weakest Jun (average -5.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.