Vaneck Indonesia Index ETF (NY: IDX )

18.20 +0.23 (+1.28%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 18.03 18.11 17.97 17.97 3,275 -0.06(-0.33%)
Jun 06, 2023 18.07 18.12 18.03 18.03 3,619 -0.06(-0.33%)
Jun 05, 2023 18.07 18.10 17.93 18.09 8,401 +0.07(+0.39%)
Jun 02, 2023 17.95 18.05 17.92 18.02 7,933 +0.28(+1.58%)
Jun 01, 2023 17.76 17.78 17.67 17.74 4,176 +0.10(+0.57%)
May 31, 2023 17.76 17.76 17.56 17.64 9,776 -0.06(-0.32%)
May 30, 2023 17.66 17.71 17.62 17.70 2,114 -0.00(-0.01%)
May 26, 2023 17.82 17.82 17.68 17.70 2,458 -0.01(-0.06%)
May 25, 2023 17.80 17.80 17.67 17.71 1,154 -0.07(-0.39%)
May 24, 2023 17.89 17.89 17.78 17.78 2,510 -0.11(-0.61%)
May 23, 2023 17.89 17.89 17.89 17.89 402 -0.06(-0.35%)
May 22, 2023 17.99 18.03 17.94 17.95 7,015 +0.20(+1.14%)
May 19, 2023 17.71 17.76 17.68 17.75 4,291 -0.02(-0.11%)
May 18, 2023 17.77 17.77 17.67 17.77 1,628 -0.01(-0.06%)
May 17, 2023 17.79 17.79 17.72 17.78 2,551 -0.05(-0.28%)
May 16, 2023 17.95 17.95 17.83 17.83 3,141 -0.19(-1.05%)
May 15, 2023 18.02 18.02 17.99 18.02 1,738 +0.15(+0.84%)
May 12, 2023 17.85 17.88 17.84 17.87 8,565 -0.15(-0.82%)
May 11, 2023 18.25 18.25 18.01 18.02 1,449 -0.39(-2.11%)
May 10, 2023 18.24 18.41 18.24 18.41 875 +0.24(+1.30%)
May 09, 2023 18.16 18.19 18.11 18.17 7,535 +0.03(+0.17%)
May 08, 2023 18.31 18.31 18.14 18.14 1,603 -0.16(-0.88%)
May 05, 2023 18.21 18.31 18.20 18.30 4,929 +0.05(+0.26%)
May 04, 2023 18.32 18.32 18.21 18.25 649 +0.11(+0.62%)
May 03, 2023 18.17 18.26 18.14 18.14 2,751 -0.06(-0.33%)
May 02, 2023 18.35 18.35 18.18 18.20 5,820 -0.37(-1.99%)
May 01, 2023 18.66 18.66 18.57 18.57 1,735 -0.02(-0.11%)
Apr 28, 2023 18.56 18.69 18.56 18.59 4,854 +0.14(+0.78%)
Apr 27, 2023 18.37 18.49 18.37 18.45 17,283 +0.32(+1.76%)
Apr 26, 2023 18.18 18.19 18.09 18.13 2,687 +0.43(+2.43%)
Apr 25, 2023 17.82 17.82 17.65 17.70 21,514 -0.13(-0.71%)
Apr 24, 2023 17.78 17.82 17.72 17.82 6,408 +0.02(+0.09%)
Apr 21, 2023 17.80 17.83 17.73 17.81 28,297 -0.04(-0.24%)
Apr 20, 2023 17.86 17.87 17.83 17.85 10,526 +0.05(+0.29%)
Apr 19, 2023 17.78 17.86 17.78 17.80 3,521 -0.13(-0.73%)
Apr 18, 2023 18.05 18.05 17.90 17.93 1,773 +0.06(+0.34%)
Apr 17, 2023 18.00 18.00 17.76 17.87 4,360 -0.17(-0.94%)
Apr 14, 2023 18.11 18.12 18.00 18.04 2,332 -0.09(-0.51%)
Apr 13, 2023 18.01 18.14 18.01 18.13 6,097 +0.29(+1.64%)
Apr 12, 2023 17.88 17.95 17.84 17.84 25,245 +0.07(+0.39%)
Apr 11, 2023 17.80 17.86 17.77 17.77 4,466 +0.19(+1.08%)
Apr 10, 2023 17.63 17.63 17.46 17.58 10,382 -0.24(-1.37%)
Apr 06, 2023 17.74 17.83 17.74 17.82 2,015 +0.00(+0.01%)
Apr 05, 2023 17.87 17.92 17.77 17.82 3,900 -0.11(-0.62%)
Apr 04, 2023 17.95 17.98 17.90 17.93 3,372 -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.