Vaneck Indonesia Index ETF (NY: IDX )

18.64 +0.03 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.59 20.63 20.50 20.50 76,114 +0.00(+0.00%)
Jun 29, 2017 20.61 20.71 20.37 20.50 55,393 -0.31(-1.47%)
Jun 28, 2017 20.68 20.84 20.68 20.80 21,468 +0.18(+0.87%)
Jun 27, 2017 20.74 20.74 20.62 20.62 17,638 -0.13(-0.62%)
Jun 26, 2017 20.64 20.79 20.64 20.75 16,335 +0.22(+1.08%)
Jun 23, 2017 20.46 20.61 20.46 20.53 2,912 +0.08(+0.38%)
Jun 22, 2017 20.44 20.60 20.43 20.45 40,830 +0.01(+0.04%)
Jun 21, 2017 20.37 20.50 20.37 20.44 22,550 +0.13(+0.63%)
Jun 20, 2017 20.50 20.50 20.27 20.32 18,659 +0.00(+0.00%)
Jun 19, 2017 20.22 20.36 20.21 20.32 10,357 +0.10(+0.51%)
Jun 16, 2017 20.14 20.26 20.05 20.21 44,044 -0.26(-1.25%)
Jun 15, 2017 20.42 20.47 20.28 20.47 31,798 -0.03(-0.17%)
Jun 14, 2017 20.51 20.65 20.43 20.50 28,176 +0.26(+1.26%)
Jun 13, 2017 20.13 20.28 20.13 20.25 26,255 +0.18(+0.89%)
Jun 12, 2017 19.97 20.07 19.96 20.07 23,968 +0.21(+1.07%)
Jun 09, 2017 19.90 19.96 19.75 19.86 29,466 -0.24(-1.19%)
Jun 08, 2017 20.06 20.10 19.99 20.09 34,775 -0.05(-0.25%)
Jun 07, 2017 20.09 20.15 20.04 20.15 23,839 +0.01(+0.04%)
Jun 06, 2017 19.99 20.16 19.95 20.14 10,975 -0.13(-0.63%)
Jun 05, 2017 20.21 20.27 20.18 20.27 52,258 +0.07(+0.34%)
Jun 02, 2017 20.15 20.21 20.15 20.20 25,412 +0.15(+0.77%)
Jun 01, 2017 19.94 20.09 19.81 20.04 228,369 +0.24(+1.20%)
May 31, 2017 20.00 20.00 19.78 19.81 77,504 -0.16(-0.81%)
May 30, 2017 19.98 20.00 19.95 19.97 45,296 -0.03(-0.13%)
May 26, 2017 20.04 20.07 19.93 19.99 15,872 -0.16(-0.80%)
May 25, 2017 20.14 20.21 20.11 20.15 40,675 +0.05(+0.25%)
May 24, 2017 20.11 20.15 19.98 20.10 52,620 -0.08(-0.38%)
May 23, 2017 20.28 20.28 20.09 20.18 18,292 -0.15(-0.75%)
May 22, 2017 20.30 20.36 20.30 20.33 32,103 -0.05(-0.25%)
May 19, 2017 20.14 20.49 20.10 20.38 117,988 +0.98(+5.05%)
May 18, 2017 19.35 19.49 19.20 19.40 18,275 +0.14(+0.75%)
May 17, 2017 19.42 19.44 19.25 19.26 44,400 -0.53(-2.67%)
May 16, 2017 19.81 19.83 19.75 19.79 16,112 -0.23(-1.15%)
May 15, 2017 19.87 20.03 19.87 20.02 121,158 +0.16(+0.82%)
May 12, 2017 19.84 19.90 19.84 19.86 27,249 +0.03(+0.17%)
May 11, 2017 19.74 19.86 19.69 19.82 77,782 +0.03(+0.17%)
May 10, 2017 19.60 19.86 19.60 19.79 37,019 -0.13(-0.64%)
May 09, 2017 19.75 20.00 19.75 19.92 52,778 +0.03(+0.17%)
May 08, 2017 19.88 20.00 19.87 19.88 11,191 +0.00(+0.00%)
May 05, 2017 19.79 19.88 19.43 19.88 157,928 +0.29(+1.48%)
May 04, 2017 19.70 19.71 19.58 19.59 61,890 -0.03(-0.13%)
May 03, 2017 19.66 19.71 19.54 19.62 56,496 -0.21(-1.07%)
May 02, 2017 19.77 19.86 19.75 19.83 119,377 +0.08(+0.40%)
May 01, 2017 19.86 19.94 19.75 19.75 34,971 +0.04(+0.21%)
Apr 28, 2017 19.69 19.75 19.63 19.71 46,896 -0.10(-0.52%)
Apr 27, 2017 19.92 19.93 19.81 19.81 30,998 -0.04(-0.21%)
Apr 26, 2017 19.87 19.89 19.80 19.86 61,804 +0.07(+0.34%)
Apr 25, 2017 19.84 19.87 19.79 19.79 71,366 +0.02(+0.09%)
Apr 24, 2017 19.70 19.87 19.70 19.77 104,083 +0.20(+1.04%)
Apr 21, 2017 19.48 19.62 19.48 19.57 16,138 +0.19(+0.97%)
Apr 20, 2017 19.29 19.39 19.24 19.38 29,557 +0.18(+0.93%)
Apr 19, 2017 19.40 19.40 19.13 19.20 42,141 -0.23(-1.18%)
Apr 18, 2017 19.39 19.53 19.39 19.43 38,551 -0.04(-0.22%)
Apr 17, 2017 19.45 19.51 19.36 19.47 17,038 -0.03(-0.17%)
Apr 13, 2017 19.59 19.63 19.50 19.51 45,454 -0.20(-1.04%)
Apr 12, 2017 19.58 19.71 19.52 19.71 35,716 +0.19(+0.96%)
Apr 11, 2017 19.49 19.52 19.35 19.52 16,139 -0.04(-0.22%)
Apr 10, 2017 19.56 19.58 19.47 19.57 32,748 -0.05(-0.26%)
Apr 07, 2017 19.63 19.68 19.56 19.62 12,802 -0.03(-0.17%)
Apr 06, 2017 19.74 19.74 19.65 19.65 26,708 +0.01(+0.04%)
Apr 05, 2017 19.78 19.83 19.63 19.64 21,298 -0.19(-0.96%)
Apr 04, 2017 19.75 19.86 19.73 19.83 14,338 +0.23(+1.15%)
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.