Vaneck Indonesia Index ETF (NY: IDX )

19.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 19.62 19.81 19.62 19.67 185,881 -0.27(-1.35%)
Jun 28, 2022 20.13 20.18 19.92 19.94 13,630 -0.20(-0.99%)
Jun 27, 2022 20.28 20.28 20.10 20.14 16,185 -0.29(-1.42%)
Jun 24, 2022 20.21 20.43 20.21 20.43 16,480 +0.29(+1.44%)
Jun 23, 2022 20.30 20.30 20.07 20.14 10,216 +0.02(+0.10%)
Jun 22, 2022 20.19 20.21 20.08 20.12 6,493 -0.12(-0.59%)
Jun 21, 2022 20.19 20.30 20.19 20.24 15,920 +0.47(+2.38%)
Jun 17, 2022 19.95 19.95 19.71 19.77 10,578 -0.35(-1.74%)
Jun 16, 2022 20.03 20.12 19.89 20.12 44,451 -0.05(-0.25%)
Jun 15, 2022 20.00 20.21 19.88 20.17 10,688 +0.06(+0.30%)
Jun 14, 2022 20.22 20.22 20.01 20.11 18,990 +0.18(+0.90%)
Jun 13, 2022 20.03 20.12 19.83 19.93 20,771 -0.56(-2.73%)
Jun 10, 2022 20.51 20.64 20.42 20.49 10,900 -0.40(-1.91%)
Jun 09, 2022 21.00 21.08 20.84 20.89 48,304 -0.41(-1.92%)
Jun 08, 2022 21.31 21.35 21.25 21.30 36,065 -0.08(-0.37%)
Jun 07, 2022 21.20 21.38 21.20 21.38 15,063 +0.14(+0.66%)
Jun 06, 2022 21.43 21.43 21.22 21.24 7,666 -0.14(-0.65%)
Jun 03, 2022 21.42 21.47 21.38 21.38 13,931 -0.17(-0.79%)
Jun 02, 2022 21.31 21.55 21.30 21.55 20,337 +0.11(+0.51%)
Jun 01, 2022 21.52 21.65 21.40 21.44 99,181 -0.02(-0.09%)
May 31, 2022 21.48 21.58 21.46 21.46 130,844 +0.22(+1.04%)
May 27, 2022 21.05 21.24 21.05 21.24 12,244 +0.46(+2.21%)
May 26, 2022 20.60 20.84 20.60 20.78 37,831 +0.24(+1.17%)
May 25, 2022 20.39 20.70 20.39 20.54 126,404 -0.16(-0.77%)
May 24, 2022 20.59 20.77 20.53 20.70 47,443 +0.28(+1.37%)
May 23, 2022 20.40 20.51 20.35 20.42 63,458 -0.09(-0.44%)
May 20, 2022 20.61 20.61 20.35 20.51 31,652 -0.02(-0.10%)
May 19, 2022 20.57 20.57 20.39 20.53 28,661 +0.42(+2.09%)
May 18, 2022 20.27 20.37 20.03 20.11 107,812 -0.24(-1.18%)
May 17, 2022 20.42 20.42 20.27 20.35 23,311 +0.13(+0.64%)
May 16, 2022 20.14 20.23 20.06 20.22 104,424 +0.04(+0.20%)
May 13, 2022 20.14 20.24 20.08 20.18 160,744 +0.20(+1.00%)
May 12, 2022 20.09 20.13 19.84 19.98 671,444 -0.64(-3.10%)
May 11, 2022 20.84 20.92 20.60 20.62 105,651 -0.04(-0.19%)
May 10, 2022 20.78 20.84 20.53 20.66 489,921 -0.11(-0.53%)
May 09, 2022 21.01 21.10 20.73 20.77 276,812 -1.06(-4.86%)
May 06, 2022 21.94 22.00 21.75 21.83 510,397 -0.27(-1.22%)
May 05, 2022 22.18 22.27 21.97 22.10 221,236 -0.28(-1.25%)
May 04, 2022 22.20 22.38 22.00 22.38 47,269 +0.27(+1.22%)
May 03, 2022 22.16 22.16 22.00 22.11 239,255 +0.06(+0.27%)
May 02, 2022 22.00 22.09 21.86 22.05 180,236 -0.06(-0.27%)
Apr 29, 2022 22.19 22.28 22.04 22.11 129,051 -0.09(-0.41%)
Apr 28, 2022 22.11 22.28 22.04 22.20 169,436 +0.33(+1.51%)
Apr 27, 2022 21.87 21.95 21.76 21.87 81,987 +0.06(+0.28%)
Apr 26, 2022 21.88 21.99 21.74 21.81 81,076 +0.04(+0.18%)
Apr 25, 2022 21.76 21.84 21.69 21.77 167,018 +0.13(+0.60%)
Apr 22, 2022 21.82 21.91 21.64 21.64 46,389 -0.36(-1.64%)
Apr 21, 2022 22.16 22.18 21.95 22.00 73,108 +0.02(+0.09%)
Apr 20, 2022 22.00 22.03 21.87 21.98 94,098 +0.35(+1.62%)
Apr 19, 2022 21.74 21.74 21.59 21.63 50,000 -0.11(-0.51%)
Apr 18, 2022 21.73 21.85 21.70 21.74 136,631 +0.23(+1.07%)
Apr 14, 2022 21.65 21.65 21.46 21.51 171,207 -0.32(-1.47%)
Apr 13, 2022 21.70 21.84 21.66 21.83 46,309 +0.33(+1.53%)
Apr 12, 2022 21.73 21.73 21.50 21.50 310,962 +0.05(+0.23%)
Apr 11, 2022 21.52 21.54 21.40 21.45 256,619 -0.31(-1.42%)
Apr 08, 2022 21.92 21.92 21.71 21.76 44,760 +0.23(+1.07%)
Apr 07, 2022 21.44 21.58 21.42 21.53 83,632 +0.12(+0.56%)
Apr 06, 2022 21.52 21.52 21.36 21.41 57,362 -0.15(-0.70%)
Apr 05, 2022 21.69 21.71 21.52 21.56 48,446 -0.06(-0.28%)
Apr 04, 2022 21.45 21.71 21.40 21.62 414,945 +0.37(+1.74%)
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.