Vaneck Indonesia Index ETF (NY: IDX )

18.64 +0.03 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.74 19.79 19.67 19.71 46,946 -0.12(-0.61%)
Mar 30, 2022 19.80 19.91 19.80 19.83 73,925 +0.03(+0.14%)
Mar 29, 2022 19.82 19.82 19.74 19.80 34,755 -0.00(-0.00%)
Mar 28, 2022 19.76 19.81 19.67 19.81 37,545 +0.12(+0.61%)
Mar 25, 2022 19.70 19.70 19.54 19.68 25,652 -0.05(-0.24%)
Mar 24, 2022 19.82 19.82 19.71 19.73 133,521 +0.24(+1.24%)
Mar 23, 2022 19.56 19.56 19.42 19.49 132,116 -0.15(-0.76%)
Mar 22, 2022 19.68 19.68 19.59 19.64 83,984 +0.14(+0.72%)
Mar 21, 2022 19.54 19.54 19.36 19.50 43,470 +0.09(+0.48%)
Mar 18, 2022 19.37 19.44 19.27 19.41 72,399 -0.05(-0.24%)
Mar 17, 2022 19.38 19.50 19.28 19.45 138,207 -0.37(-1.88%)
Mar 16, 2022 19.54 19.82 19.50 19.82 46,294 +0.52(+2.70%)
Mar 15, 2022 19.33 19.33 19.13 19.30 46,176 -0.04(-0.19%)
Mar 14, 2022 19.29 19.45 19.22 19.34 148,099 +0.14(+0.73%)
Mar 11, 2022 19.35 19.38 19.15 19.20 43,603 -0.03(-0.15%)
Mar 10, 2022 19.26 19.29 19.20 19.23 167,626 -0.25(-1.29%)
Mar 09, 2022 19.34 19.55 19.34 19.48 393,953 +0.47(+2.45%)
Mar 08, 2022 19.07 19.18 18.96 19.01 57,053 +0.07(+0.34%)
Mar 07, 2022 19.09 19.21 18.94 18.95 151,591 -0.23(-1.21%)
Mar 04, 2022 19.18 19.21 19.05 19.18 52,844 +0.21(+1.13%)
Mar 03, 2022 19.02 19.08 18.97 18.97 22,351 -0.07(-0.39%)
Mar 02, 2022 19.04 19.13 18.92 19.04 174,063 -0.12(-0.63%)
Mar 01, 2022 19.01 19.27 19.00 19.16 170,096 +0.01(+0.05%)
Feb 28, 2022 19.04 19.20 18.95 19.15 95,301 -0.06(-0.29%)
Feb 25, 2022 19.13 19.21 19.14 19.21 98,820 +0.33(+1.73%)
Feb 24, 2022 18.72 18.91 18.53 18.88 138,568 -0.09(-0.49%)
Feb 23, 2022 19.09 19.13 18.98 18.98 55,281 +0.01(+0.05%)
Feb 22, 2022 19.01 19.03 18.90 18.97 71,844 +0.08(+0.44%)
Feb 18, 2022 18.88 0 +0.07(+0.40%)
Feb 17, 2022 18.83 18.90 18.75 18.81 51,143 -0.26(-1.37%)
Feb 16, 2022 19.08 19.13 18.96 19.07 99,161 +0.01(+0.05%)
Feb 15, 2022 19.03 19.09 18.94 19.06 69,777 +0.42(+2.25%)
Feb 14, 2022 18.57 18.66 18.49 18.64 80,853 +0.03(+0.15%)
Feb 11, 2022 18.87 18.90 18.61 18.61 128,867 -0.19(-0.99%)
Feb 10, 2022 18.60 18.97 18.60 18.80 25,098 -0.11(-0.59%)
Feb 09, 2022 18.91 18.97 18.86 18.91 113,457 +0.09(+0.49%)
Feb 08, 2022 18.75 18.88 18.75 18.82 57,791 +0.07(+0.36%)
Feb 07, 2022 18.62 18.79 18.61 18.75 85,612 +0.24(+1.30%)
Feb 04, 2022 18.40 18.53 18.40 18.51 19,547 +0.04(+0.20%)
Feb 03, 2022 18.40 18.47 18.47 20,776 -0.05(-0.25%)
Feb 02, 2022 18.58 18.59 18.49 18.52 45,493 +0.03(+0.15%)
Feb 01, 2022 18.55 18.56 18.36 18.49 35,896 +0.01(+0.05%)
Jan 31, 2022 18.33 18.50 18.48 52,559 +0.13(+0.71%)
Jan 28, 2022 18.28 18.35 18.17 18.35 85,472 +0.12(+0.66%)
Jan 27, 2022 18.47 18.51 17.93 18.23 114,869 +0.09(+0.51%)
Jan 26, 2022 18.53 18.56 18.11 18.14 124,675 -0.16(-0.87%)
Jan 25, 2022 18.26 18.37 18.15 18.30 276,064 -0.29(-1.55%)
Jan 24, 2022 18.43 18.81 18.28 18.59 209,894 -0.21(-1.14%)
Jan 21, 2022 18.90 18.97 18.74 18.80 252,457 +0.07(+0.35%)
Jan 20, 2022 18.68 18.90 18.67 18.73 1,034,692 +0.17(+0.93%)
Jan 19, 2022 18.73 18.73 18.55 18.56 23,406 +0.04(+0.23%)
Jan 18, 2022 18.75 18.82 18.51 18.52 87,270 -0.44(-2.31%)
Jan 14, 2022 18.96 0 +0.11(+0.59%)
Jan 13, 2022 18.94 19.00 18.85 18.85 71,061 -0.06(-0.30%)
Jan 12, 2022 18.87 18.94 18.86 18.90 35,486 +0.02(+0.10%)
Jan 11, 2022 18.66 18.89 18.65 18.88 59,686 -0.02(-0.10%)
Jan 10, 2022 18.90 18.90 18.77 18.90 36,319 -0.05(-0.25%)
Jan 07, 2022 18.85 18.95 18.85 18.95 36,364 +0.17(+0.89%)
Jan 06, 2022 18.70 18.78 18.63 18.78 129,393 +0.26(+1.41%)
Jan 05, 2022 18.73 18.73 18.52 18.52 114,085 -0.28(-1.49%)
Jan 04, 2022 18.82 18.87 18.77 18.80 151,637 +0.00(+0.00%)
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.