Vaneck Indonesia Index ETF (NY: IDX )

16.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.79 16.82 16.70 16.74 8,979 -0.04(-0.23%)
Dec 29, 2022 16.72 16.84 16.72 16.78 7,176 +0.35(+2.11%)
Dec 28, 2022 16.65 16.65 16.40 16.43 26,056 -0.35(-2.07%)
Dec 27, 2022 16.81 16.83 16.76 16.78 11,451 +0.09(+0.52%)
Dec 23, 2022 16.76 16.76 16.66 16.69 44,817 -0.07(-0.40%)
Dec 22, 2022 16.78 16.79 16.76 16.76 15,664 -0.10(-0.61%)
Dec 21, 2022 16.77 16.89 16.76 16.86 27,640 +0.09(+0.56%)
Dec 20, 2022 16.76 16.84 16.73 16.77 4,186 -0.10(-0.57%)
Dec 19, 2022 16.93 16.93 16.86 16.86 10,232 -0.06(-0.33%)
Dec 16, 2022 16.81 16.99 16.81 16.92 16,666 +0.21(+1.28%)
Dec 15, 2022 16.80 16.86 16.70 16.71 48,377 -0.31(-1.80%)
Dec 14, 2022 17.05 17.07 16.88 17.01 46,966 -0.10(-0.60%)
Dec 13, 2022 17.05 17.19 17.05 17.12 16,116 +0.40(+2.39%)
Dec 12, 2022 16.65 16.78 16.65 16.72 12,873 +0.07(+0.45%)
Dec 09, 2022 16.61 16.70 16.61 16.64 10,515 -0.24(-1.43%)
Dec 08, 2022 16.80 16.95 16.80 16.88 5,779 +0.00(+0.01%)
Dec 07, 2022 16.98 16.98 16.86 16.88 11,687 -0.14(-0.80%)
Dec 06, 2022 17.19 17.19 16.98 17.02 6,485 -0.37(-2.11%)
Dec 05, 2022 17.67 17.67 17.37 17.39 4,636 -0.47(-2.61%)
Dec 02, 2022 17.86 17.90 17.77 17.85 10,127 -0.02(-0.10%)
Dec 01, 2022 17.91 18.02 17.87 17.87 9,712 +0.15(+0.84%)
Nov 30, 2022 17.74 17.78 17.61 17.72 4,961 +0.21(+1.20%)
Nov 29, 2022 17.46 17.51 17.46 17.51 1,742 +0.00(+0.03%)
Nov 28, 2022 17.58 17.59 17.51 17.51 14,036 -0.07(-0.42%)
Nov 25, 2022 17.64 17.64 17.56 17.58 7,469 -0.12(-0.68%)
Nov 23, 2022 17.63 17.73 17.63 17.70 2,998 +0.02(+0.09%)
Nov 22, 2022 17.63 17.71 17.63 17.69 1,651 +0.09(+0.52%)
Nov 21, 2022 17.75 17.75 17.56 17.60 3,749 -0.22(-1.23%)
Nov 18, 2022 17.78 17.81 17.72 17.81 2,349 +0.20(+1.16%)
Nov 17, 2022 17.44 17.61 17.44 17.61 10,841 -0.02(-0.11%)
Nov 16, 2022 17.74 17.74 17.61 17.63 16,193 -0.17(-0.94%)
Nov 15, 2022 17.96 17.96 17.80 17.80 14,277 +0.00(+0.00%)
Nov 14, 2022 18.00 18.00 17.80 17.80 15,348 -0.29(-1.60%)
Nov 11, 2022 18.10 18.12 18.07 18.08 13,433 +0.09(+0.47%)
Nov 10, 2022 17.86 18.00 17.79 18.00 10,901 +0.41(+2.32%)
Nov 09, 2022 17.73 17.73 17.59 17.59 4,917 -0.15(-0.84%)
Nov 08, 2022 17.72 17.86 17.68 17.74 17,004 -0.10(-0.57%)
Nov 07, 2022 17.94 17.94 17.84 17.84 2,091 -0.07(-0.36%)
Nov 04, 2022 17.80 17.91 17.75 17.91 6,579 +0.44(+2.50%)
Nov 03, 2022 17.56 17.56 17.39 17.47 9,475 +0.03(+0.16%)
Nov 02, 2022 17.54 17.73 17.39 17.44 11,544 -0.25(-1.39%)
Nov 01, 2022 17.80 17.80 17.67 17.69 8,647 -0.17(-0.97%)
Oct 31, 2022 17.82 17.89 17.74 17.86 12,711 +0.06(+0.33%)
Oct 28, 2022 17.84 17.84 17.74 17.80 10,091 -0.06(-0.32%)
Oct 27, 2022 17.87 17.93 17.82 17.86 17,194 -0.06(-0.31%)
Oct 26, 2022 17.88 18.00 17.79 17.92 17,543 +0.09(+0.52%)
Oct 25, 2022 17.69 17.83 17.69 17.82 5,143 +0.09(+0.48%)
Oct 24, 2022 17.66 17.75 17.62 17.74 16,923 -0.08(-0.43%)
Oct 21, 2022 17.58 17.81 17.58 17.81 12,667 +0.22(+1.27%)
Oct 20, 2022 17.56 17.76 17.56 17.59 26,694 +0.38(+2.22%)
Oct 19, 2022 17.21 17.30 17.16 17.21 47,664 -0.06(-0.32%)
Oct 18, 2022 17.43 17.43 17.24 17.27 6,495 -0.14(-0.80%)
Oct 17, 2022 17.35 17.43 17.29 17.40 9,819 +0.34(+2.02%)
Oct 14, 2022 17.42 17.42 17.05 17.06 18,139 -0.54(-3.07%)
Oct 13, 2022 17.23 17.63 17.23 17.60 10,379 -0.04(-0.21%)
Oct 12, 2022 17.52 17.64 17.52 17.64 1,145 -0.05(-0.27%)
Oct 11, 2022 17.70 17.73 17.62 17.68 3,709 -0.20(-1.09%)
Oct 10, 2022 17.93 17.93 17.84 17.88 15,163 +0.01(+0.05%)
Oct 07, 2022 18.01 18.01 17.84 17.87 2,966 -0.36(-1.99%)
Oct 06, 2022 18.21 18.25 18.14 18.23 98,634 -0.05(-0.25%)
Oct 05, 2022 18.35 18.35 18.22 18.28 51,949 -0.18(-0.98%)
Oct 04, 2022 18.49 18.49 18.46 18.46 1,629 +0.33(+1.85%)
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.