Vaneck Indonesia Index ETF (NY: IDX )

20.20 USD +0.07 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 20.31 20.38 20.14 20.20 234,961 +0.07(+0.35%)
Jan 20, 2022 20.07 20.31 20.06 20.13 962,984 +0.18(+0.93%)
Jan 19, 2022 20.12 20.12 19.93 19.95 21,784 +0.05(+0.23%)
Jan 18, 2022 20.15 20.22 19.89 19.90 81,222 -0.47(-2.31%)
Jan 14, 2022 20.37 0 +0.12(+0.59%)
Jan 13, 2022 20.35 20.41 20.25 20.25 66,137 -0.06(-0.30%)
Jan 12, 2022 20.27 20.35 20.26 20.31 33,027 +0.02(+0.10%)
Jan 11, 2022 20.05 20.30 20.04 20.29 55,550 -0.02(-0.10%)
Jan 10, 2022 20.31 20.31 20.17 20.31 33,802 -0.05(-0.25%)
Jan 07, 2022 20.25 20.36 20.25 20.36 33,844 +0.18(+0.89%)
Jan 06, 2022 20.09 20.18 20.02 20.18 120,426 +0.28(+1.41%)
Jan 05, 2022 20.12 20.12 19.90 19.90 106,179 -0.30(-1.49%)
Jan 04, 2022 20.23 20.27 20.16 20.20 141,128 +0.00(+0.00%)
Jan 03, 2022 20.07 20.20 20.04 20.20 46,349 +0.35(+1.76%)
Dec 31, 2021 19.95 20.03 19.85 19.85 25,555 -0.13(-0.65%)
Dec 30, 2021 20.05 20.05 19.88 19.98 101,471 -0.12(-0.60%)
Dec 29, 2021 20.07 20.10 19.99 20.10 8,529 +0.07(+0.35%)
Dec 28, 2021 20.12 20.12 19.98 20.03 24,247 +0.05(+0.25%)
Dec 27, 2021 20.01 20.16 19.95 19.98 30,354 +0.00(+0.00%)
Dec 23, 2021 20.07 20.12 19.93 19.98 65,220 +0.03(+0.15%)
Dec 22, 2021 19.90 20.00 19.78 19.95 28,847 +0.07(+0.36%)
Dec 21, 2021 20.03 20.03 19.75 19.88 47,618 +0.25(+1.26%)
Dec 20, 2021 19.70 19.78 19.48 19.63 106,013 -0.34(-1.70%)
Dec 17, 2021 20.00 20.07 19.94 19.97 33,718 -0.14(-0.70%)
Dec 16, 2021 20.21 20.21 20.01 20.11 75,688 -0.04(-0.20%)
Dec 15, 2021 20.28 20.28 20.03 20.15 25,908 +0.07(+0.35%)
Dec 14, 2021 20.22 20.22 20.04 20.08 75,166 -0.05(-0.25%)
Dec 13, 2021 20.31 20.32 20.09 20.13 25,033 -0.20(-0.98%)
Dec 10, 2021 20.30 20.33 20.22 20.33 57,948 +0.08(+0.40%)
Dec 09, 2021 20.10 20.26 20.02 20.25 43,768 -0.03(-0.15%)
Dec 08, 2021 20.15 20.29 20.12 20.28 42,251 -0.01(-0.05%)
Dec 07, 2021 20.24 20.30 20.21 20.29 35,693 +0.34(+1.70%)
Dec 06, 2021 19.85 20.00 19.81 19.95 26,946 +0.16(+0.81%)
Dec 03, 2021 19.84 19.84 19.64 19.79 182,869 -0.22(-1.10%)
Dec 02, 2021 19.97 20.09 19.93 20.01 85,788 +0.28(+1.42%)
Dec 01, 2021 19.86 19.96 19.72 19.73 120,515 -0.19(-0.95%)
Nov 30, 2021 19.95 19.95 19.88 19.92 47,572 -0.08(-0.40%)
Nov 29, 2021 19.94 20.02 19.84 20.00 86,140 +0.38(+1.94%)
Nov 26, 2021 19.76 19.76 19.45 19.62 38,910 -0.63(-3.11%)
Nov 24, 2021 20.22 20.26 20.18 20.25 9,049 -0.02(-0.10%)
Nov 23, 2021 20.34 20.35 20.22 20.27 36,613 -0.09(-0.44%)
Nov 22, 2021 20.45 20.45 20.31 20.36 45,753 +0.07(+0.34%)
Nov 19, 2021 20.34 20.40 20.24 20.29 66,768 +0.14(+0.69%)
Nov 18, 2021 20.16 20.15 20.11 20.15 86,442 -0.12(-0.59%)
Nov 17, 2021 20.37 20.38 20.24 20.27 17,568 +0.00(+0.00%)
Nov 16, 2021 20.29 20.36 20.22 20.27 13,755 +0.05(+0.25%)
Nov 15, 2021 20.38 20.38 20.16 20.22 176,586 -0.17(-0.83%)
Nov 12, 2021 20.40 20.45 20.38 20.39 22,868 -0.00(-0.00%)
Nov 11, 2021 20.49 20.49 20.38 20.39 98,235 +0.10(+0.47%)
Nov 10, 2021 20.39 20.30 196,444 +0.04(+0.17%)
Nov 09, 2021 20.35 20.48 20.20 20.26 193,480 -0.09(-0.44%)
Nov 08, 2021 20.36 20.39 20.26 20.35 56,625 +0.15(+0.74%)
Nov 05, 2021 20.29 20.29 20.15 20.20 68,355 +0.08(+0.40%)
Nov 04, 2021 20.26 20.26 20.05 20.12 104,907 -0.05(-0.25%)
Nov 03, 2021 20.14 20.26 20.01 20.17 102,817 +0.08(+0.40%)
Nov 02, 2021 20.25 20.36 20.02 20.09 254,433 -0.21(-1.03%)
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.