Vaneck Indonesia Index ETF (NY: IDX )

19.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.65 20.74 20.51 20.58 138,660 -0.08(-0.41%)
Apr 28, 2022 20.58 20.74 20.51 20.66 182,053 +0.31(+1.51%)
Apr 27, 2022 20.35 20.43 20.25 20.35 88,092 +0.06(+0.27%)
Apr 26, 2022 20.36 20.47 20.23 20.30 87,113 +0.04(+0.18%)
Apr 25, 2022 20.25 20.33 20.19 20.26 179,454 +0.12(+0.60%)
Apr 22, 2022 20.31 20.39 20.14 20.14 49,843 -0.34(-1.64%)
Apr 21, 2022 20.62 20.64 20.43 20.48 78,551 +0.02(+0.09%)
Apr 20, 2022 20.48 20.50 20.35 20.46 101,104 +0.33(+1.62%)
Apr 19, 2022 20.23 20.23 20.09 20.13 53,723 -0.10(-0.51%)
Apr 18, 2022 20.22 20.34 20.20 20.23 146,805 +0.21(+1.07%)
Apr 14, 2022 20.15 20.15 19.97 20.02 183,955 -0.30(-1.47%)
Apr 13, 2022 20.20 20.33 20.15 20.32 49,757 +0.31(+1.53%)
Apr 12, 2022 20.22 20.22 20.01 20.01 334,117 +0.05(+0.23%)
Apr 11, 2022 20.03 20.05 19.92 19.96 275,728 -0.29(-1.42%)
Apr 08, 2022 20.40 20.40 20.21 20.25 48,093 +0.21(+1.07%)
Apr 07, 2022 19.95 20.08 19.94 20.04 89,859 +0.11(+0.56%)
Apr 06, 2022 20.03 20.03 19.88 19.93 61,633 -0.14(-0.70%)
Apr 05, 2022 20.19 20.21 20.03 20.07 52,053 -0.06(-0.28%)
Apr 04, 2022 19.96 20.21 19.92 20.12 445,843 +0.34(+1.74%)
Apr 01, 2022 19.75 19.78 19.69 19.78 40,239 +0.07(+0.33%)
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%)
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.