Vaneck Indonesia Index ETF (NY: IDX )

19.06 +0.42 (+2.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.40 18.48 18.40 18.46 54,185 +0.00(+0.00%)
Jan 30, 2017 18.42 18.52 18.41 18.46 150,043 -0.03(-0.14%)
Jan 27, 2017 18.44 18.50 18.43 18.48 17,871 +0.07(+0.37%)
Jan 26, 2017 18.48 18.48 18.38 18.42 37,691 -0.14(-0.78%)
Jan 25, 2017 18.47 18.58 18.44 18.56 68,105 +0.07(+0.37%)
Jan 24, 2017 18.48 18.61 18.46 18.49 116,376 +0.18(+0.98%)
Jan 23, 2017 18.22 18.33 18.20 18.31 24,172 +0.27(+1.51%)
Jan 20, 2017 18.12 18.12 17.97 18.04 20,379 -0.19(-1.03%)
Jan 19, 2017 18.25 18.28 18.14 18.23 33,357 -0.02(-0.09%)
Jan 18, 2017 18.34 18.36 18.22 18.25 8,820 -0.05(-0.28%)
Jan 17, 2017 18.31 18.32 18.25 18.30 27,646 -0.14(-0.79%)
Jan 13, 2017 18.44 18.44 18.44 0 +0.04(+0.23%)
Jan 12, 2017 18.54 18.54 18.31 18.40 47,047 -0.17(-0.92%)
Jan 11, 2017 18.46 18.57 18.31 18.57 54,319 +0.03(+0.14%)
Jan 10, 2017 18.54 18.66 18.52 18.54 18,975 +0.02(+0.09%)
Jan 09, 2017 18.48 18.53 18.44 18.53 19,887 -0.06(-0.32%)
Jan 06, 2017 18.59 18.61 18.51 18.59 31,091 -0.07(-0.37%)
Jan 05, 2017 18.60 18.68 18.60 18.66 44,220 +0.28(+1.53%)
Jan 04, 2017 18.46 18.52 18.37 18.37 31,150 +0.18(+0.98%)
Jan 03, 2017 18.24 18.31 18.16 18.20 40,585 +0.11(+0.61%)
Dec 30, 2016 18.08 18.08 18.08 0 -0.22(-1.21%)
Dec 29, 2016 18.04 18.37 18.04 18.31 63,952 +0.60(+3.37%)
Dec 28, 2016 17.80 17.80 17.70 17.71 57,790 +0.20(+1.17%)
Dec 27, 2016 17.48 17.55 17.48 17.51 87,402 +0.26(+1.48%)
Dec 23, 2016 17.25 17.25 17.25 0 +0.14(+0.80%)
Dec 22, 2016 17.28 17.28 16.98 17.11 141,952 -0.26(-1.47%)
Dec 21, 2016 17.50 17.50 17.37 17.37 128,575 -0.17(-0.97%)
Dec 20, 2016 17.74 17.74 17.54 17.54 51,378 -0.24(-1.34%)
Dec 19, 2016 17.92 17.92 17.78 17.78 28,099 -0.15(-0.82%)
Dec 16, 2016 17.98 17.98 17.82 17.93 19,687 -0.06(-0.33%)
Dec 15, 2016 17.97 18.09 17.95 17.98 33,569 -0.01(-0.05%)
Dec 14, 2016 18.41 18.50 17.94 17.99 62,389 -0.68(-3.64%)
Dec 13, 2016 18.46 18.72 18.46 18.67 49,000 +0.31(+1.69%)
Dec 12, 2016 18.45 18.45 18.32 18.36 26,598 -0.14(-0.77%)
Dec 09, 2016 18.52 18.54 18.42 18.51 66,934 -0.07(-0.36%)
Dec 08, 2016 18.51 18.62 18.48 18.57 39,998 +0.06(+0.32%)
Dec 07, 2016 18.31 18.60 18.29 18.51 32,153 +0.23(+1.24%)
Dec 06, 2016 18.33 18.35 18.23 18.29 19,100 +0.11(+0.60%)
Dec 05, 2016 18.11 18.29 18.11 18.18 36,703 +0.15(+0.84%)
Dec 02, 2016 18.03 18.16 17.97 18.03 173,334 +0.36(+2.05%)
Dec 01, 2016 17.82 17.82 17.61 17.66 180,420 +0.04(+0.24%)
Nov 30, 2016 17.60 17.69 17.58 17.62 58,936 +0.06(+0.34%)
Nov 29, 2016 17.34 17.64 17.34 17.56 267,452 +0.16(+0.92%)
Nov 28, 2016 17.39 17.47 17.38 17.40 40,980 -0.06(-0.34%)
Nov 25, 2016 17.49 17.51 17.42 17.46 41,107 -0.18(-1.00%)
Nov 23, 2016 17.64 17.64 17.64 0 -0.24(-1.32%)
Nov 22, 2016 17.90 17.93 17.77 17.87 320,639 +0.20(+1.14%)
Nov 21, 2016 17.86 17.88 17.64 17.67 78,984 -0.21(-1.18%)
Nov 18, 2016 17.90 17.98 17.82 17.88 42,896 -0.14(-0.79%)
Nov 17, 2016 17.95 18.09 17.95 18.03 130,336 +0.17(+0.94%)
Nov 16, 2016 17.86 17.95 17.73 17.86 54,355 +0.00(+0.00%)
Nov 15, 2016 17.66 17.87 17.54 17.86 41,897 +0.29(+1.68%)
Nov 14, 2016 17.34 17.70 17.34 17.56 94,900 -0.08(-0.43%)
Nov 11, 2016 17.98 18.10 17.54 17.64 111,153 -0.86(-4.64%)
Nov 10, 2016 19.15 19.15 18.44 18.50 102,851 -0.84(-4.35%)
Nov 09, 2016 19.64 19.64 19.23 19.34 83,041 -0.63(-3.16%)
Nov 08, 2016 19.70 20.08 19.70 19.97 23,336 +0.29(+1.50%)
Nov 07, 2016 19.45 19.76 19.45 19.68 26,284 +0.56(+2.91%)
Nov 04, 2016 19.26 19.26 19.10 19.12 43,121 -0.07(-0.35%)
Nov 03, 2016 19.27 19.31 19.17 19.19 14,481 -0.29(-1.51%)
Nov 02, 2016 19.58 19.58 19.39 19.48 50,247 +0.01(+0.04%)
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.