MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EIDO — iShares MSCI Indonesia ETF
NYSE ArcaiShares MSCI Indonesia ETF
$11.68
+0.07(+0.60%)
- O
- 11.72
- H
- 11.75
- L
- 11.66
- V
- 1.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.68
Period Return-28.61%
Period High$19.29
Period Low$10.72
Avg Daily Volume871.8K
Total Trading Days365
EIDO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.72 | $11.75 | $11.66 | $11.68 | +$0.07 | +0.60% | 1,751,912 | $11.68 | $11.66 $11.75 |
| Oct 1, 2026 | $11.61 | $11.61 | $11.52 | $11.61 | $-0.12 | -1.02% | 1,091,017 | $11.57 | $11.52 $11.61 |
| Sep 30, 2026 | $11.79 | $11.79 | $11.71 | $11.73 | $-0.10 | -0.85% | 558,093 | $11.74 | $11.71 $11.79 |
| Sep 29, 2026 | $11.84 | $11.86 | $11.79 | $11.83 | $-0.04 | -0.34% | 583,905 | $11.82 | $11.79 $11.86 |
| Sep 28, 2026 | $11.86 | $11.91 | $11.85 | $11.87 | $-0.13 | -1.08% | 381,541 | $11.88 | $11.85 $11.91 |
| Sep 25, 2026 | $12.02 | $12.02 | $11.96 | $12.00 | $-0.05 | -0.41% | 894,037 | $11.99 | $11.96 $12.02 |
| Sep 24, 2026 | $12.08 | $12.09 | $11.99 | $12.05 | $-0.21 | -1.71% | 1,147,948 | $12.04 | $11.99 $12.09 |
| Sep 23, 2026 | $12.31 | $12.35 | $12.22 | $12.26 | +$0.10 | +0.82% | 1,615,392 | $12.26 | $12.22 $12.35 |
| Sep 22, 2026 | $12.21 | $12.23 | $12.12 | $12.16 | $-0.20 | -1.62% | 3,171,639 | $12.16 | $12.12 $12.23 |
| Sep 21, 2026 | $12.33 | $12.38 | $12.32 | $12.36 | $-0.11 | -0.88% | 765,242 | $12.33 | $12.32 $12.38 |
| Sep 18, 2026 | $12.47 | $12.49 | $12.44 | $12.47 | $-0.26 | -2.04% | 906,802 | $12.47 | $12.44 $12.49 |
| Sep 17, 2026 | $12.77 | $12.77 | $12.70 | $12.73 | +$0.12 | +0.95% | 511,282 | $12.74 | $12.70 $12.77 |
| Sep 16, 2026 | $12.70 | $12.73 | $12.56 | $12.61 | $-0.18 | -1.41% | 822,928 | $12.63 | $12.56 $12.73 |
| Sep 15, 2026 | $12.80 | $12.83 | $12.76 | $12.79 | $-0.13 | -1.01% | 1,192,609 | $12.78 | $12.76 $12.83 |
| Sep 14, 2026 | $12.89 | $12.96 | $12.89 | $12.92 | +$0.17 | +1.33% | 1,911,975 | $12.93 | $12.89 $12.96 |
| Sep 11, 2026 | $12.83 | $12.86 | $12.75 | $12.75 | $-0.10 | -0.78% | 950,377 | $12.80 | $12.75 $12.86 |
| Sep 10, 2026 | $12.90 | $12.95 | $12.84 | $12.85 | $-0.28 | -2.13% | 1,827,851 | $12.89 | $12.84 $12.95 |
| Sep 9, 2026 | $13.24 | $13.25 | $13.13 | $13.13 | $-0.09 | -0.68% | 872,719 | $13.17 | $13.13 $13.25 |
| Sep 8, 2026 | $13.31 | $13.31 | $13.21 | $13.22 | +$0.16 | +1.23% | 1,017,363 | $13.24 | $13.21 $13.31 |
| Sep 4, 2026 | $13.11 | $13.13 | $13.03 | $13.06 | $-0.16 | -1.21% | 734,978 | $13.07 | $13.03 $13.13 |
| Sep 3, 2026 | $13.24 | $13.31 | $13.22 | $13.22 | +$0.22 | +1.69% | 2,910,022 | $13.26 | $13.22 $13.31 |
| Sep 2, 2026 | $12.95 | $13.00 | $12.95 | $13.00 | +$0.07 | +0.54% | 705,289 | $12.98 | $12.95 $13.00 |
| Sep 1, 2026 | $12.91 | $13.00 | $12.90 | $12.93 | +$0.20 | +1.57% | 2,462,473 | $12.95 | $12.90 $13.00 |
| Aug 31, 2026 | $12.83 | $12.83 | $12.72 | $12.73 | +$0.07 | +0.55% | 581,464 | $12.75 | $12.72 $12.83 |
| Aug 28, 2026 | $12.73 | $12.74 | $12.63 | $12.66 | +$0.02 | +0.16% | 467,334 | $12.68 | $12.63 $12.74 |
| Aug 27, 2026 | $12.66 | $12.69 | $12.64 | $12.64 | +$0.14 | +1.12% | 666,523 | $12.67 | $12.64 $12.69 |
| Aug 26, 2026 | $12.52 | $12.55 | $12.50 | $12.50 | $-0.29 | -2.27% | 905,659 | $12.52 | $12.50 $12.55 |
| Aug 25, 2026 | $12.74 | $12.79 | $12.69 | $12.79 | +$0.14 | +1.11% | 941,310 | $12.75 | $12.69 $12.79 |
| Aug 24, 2026 | $12.65 | $12.68 | $12.64 | $12.65 | $-0.12 | -0.94% | 633,780 | $12.66 | $12.64 $12.68 |
| Aug 21, 2026 | $12.71 | $12.80 | $12.71 | $12.77 | +$0.27 | +2.16% | 614,573 | $12.76 | $12.71 $12.80 |