Vaneck Indonesia Index ETF (NY: IDX )

19.92 USD +0.30 (+1.53%)
Streaming Delayed Price Updated: 10:09 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.79 23.86 23.76 23.86 27,201 +0.29(+1.23%)
Oct 30, 2017 23.66 23.72 23.55 23.57 14,760 -0.08(-0.34%)
Oct 27, 2017 23.54 23.74 23.48 23.65 30,604 +0.09(+0.38%)
Oct 26, 2017 23.63 23.79 23.56 23.56 19,410 -0.18(-0.76%)
Oct 25, 2017 23.78 23.78 23.57 23.74 13,572 +0.13(+0.55%)
Oct 24, 2017 23.61 23.66 23.56 23.61 19,130 -0.04(-0.17%)
Oct 23, 2017 23.67 23.67 23.58 23.65 4,504 -0.10(-0.42%)
Oct 20, 2017 23.72 23.78 23.71 23.75 8,077 +0.01(+0.04%)
Oct 19, 2017 23.73 23.76 23.67 23.74 3,567 -0.08(-0.34%)
Oct 18, 2017 23.86 23.91 23.78 23.82 11,860 -0.04(-0.17%)
Oct 17, 2017 23.80 23.91 23.76 23.86 10,755 -0.15(-0.62%)
Oct 16, 2017 24.09 24.10 24.01 24.01 11,784 -0.07(-0.29%)
Oct 13, 2017 23.84 24.16 23.84 24.08 33,234 +0.27(+1.13%)
Oct 12, 2017 23.78 23.84 23.78 23.81 3,015 +0.05(+0.21%)
Oct 11, 2017 23.55 23.77 23.53 23.76 32,233 -0.10(-0.42%)
Oct 10, 2017 23.81 23.90 23.81 23.86 24,880 +0.17(+0.72%)
Oct 09, 2017 23.56 23.69 23.56 23.69 10,039 +0.13(+0.55%)
Oct 06, 2017 23.55 23.61 23.45 23.56 14,468 -0.29(-1.22%)
Oct 05, 2017 23.74 23.86 23.73 23.85 9,758 +0.07(+0.29%)
Oct 04, 2017 23.73 23.88 23.73 23.78 2,210 +0.00(+0.00%)
Oct 03, 2017 23.73 23.78 23.73 23.78 2,612 +0.23(+0.98%)
Oct 02, 2017 23.64 23.68 23.55 23.55 11,137 -0.10(-0.42%)
Sep 29, 2017 23.66 23.74 23.62 23.65 33,552 +0.33(+1.42%)
Sep 28, 2017 23.13 23.38 23.13 23.32 7,796 -0.08(-0.34%)
Sep 27, 2017 23.50 23.50 23.20 23.40 16,934 -0.20(-0.85%)
Sep 26, 2017 23.80 23.80 23.56 23.60 8,385 -0.10(-0.42%)
Sep 25, 2017 23.71 23.74 23.59 23.70 15,575 -0.23(-0.96%)
Sep 22, 2017 23.88 24.00 23.87 23.93 20,501 +0.05(+0.21%)
Sep 21, 2017 23.89 23.94 23.79 23.88 8,168 +0.04(+0.17%)
Sep 20, 2017 24.10 24.11 23.66 23.84 30,956 -0.29(-1.20%)
Sep 19, 2017 23.92 24.13 23.88 24.13 42,461 +0.25(+1.05%)
Sep 18, 2017 23.95 24.02 23.80 23.88 84,342 -0.22(-0.91%)
Sep 15, 2017 23.91 24.10 23.91 24.10 10,429 +0.25(+1.05%)
Sep 14, 2017 23.72 23.85 23.70 23.85 6,134 +0.00(+0.00%)
Sep 13, 2017 23.99 23.99 23.82 23.85 7,762 -0.24(-1.00%)
Sep 12, 2017 24.09 24.09 24.07 24.09 1,366 -0.20(-0.82%)
Sep 11, 2017 24.03 24.34 24.03 24.29 29,931 +0.29(+1.21%)
Sep 08, 2017 24.02 24.11 23.97 24.00 22,570 +0.10(+0.42%)
Sep 07, 2017 23.87 23.95 23.86 23.90 3,929 +0.12(+0.50%)
Sep 06, 2017 23.72 23.79 23.72 23.78 2,631 +0.06(+0.25%)
Sep 05, 2017 23.83 23.83 23.57 23.72 11,045 -0.46(-1.90%)
Sep 01, 2017 24.04 24.13 24.04 24.18 4,401 +0.14(+0.58%)
Aug 31, 2017 23.95 24.05 23.95 24.04 4,769 -0.01(-0.04%)
Aug 30, 2017 24.14 24.14 23.91 24.05 28,361 -0.26(-1.07%)
Aug 29, 2017 24.17 24.31 24.16 24.31 26,039 -0.01(-0.04%)
Aug 28, 2017 24.35 24.35 24.23 24.32 14,500 -0.03(-0.12%)
Aug 25, 2017 24.32 24.49 24.32 24.35 16,998 +0.09(+0.37%)
Aug 24, 2017 24.30 24.37 24.18 24.26 24,585 -0.11(-0.45%)
Aug 23, 2017 24.24 24.37 24.24 24.37 3,950 +0.12(+0.49%)
Aug 22, 2017 24.23 24.27 24.21 24.25 5,470 +0.16(+0.66%)
Aug 21, 2017 23.94 24.11 23.94 24.09 10,348 -0.07(-0.29%)
Aug 18, 2017 24.04 24.17 23.89 24.16 69,567 +0.28(+1.17%)
Aug 17, 2017 24.15 24.17 23.82 23.88 27,316 -0.30(-1.24%)
Aug 16, 2017 23.97 24.20 23.97 24.18 30,200 +0.28(+1.19%)
Aug 15, 2017 23.86 23.94 23.86 23.90 14,963 -0.01(-0.06%)
Aug 14, 2017 23.73 24.04 23.73 23.91 15,586 +0.17(+0.72%)
Aug 11, 2017 23.59 23.88 23.59 23.74 37,338 +0.16(+0.68%)
Aug 10, 2017 23.71 23.73 23.51 23.58 25,970 -0.31(-1.30%)
Aug 09, 2017 23.92 23.92 23.83 23.89 8,801 +0.02(+0.08%)
Aug 08, 2017 23.86 24.03 23.83 23.87 44,795 +0.16(+0.67%)
Aug 07, 2017 23.74 23.81 23.70 23.71 27,138 -0.08(-0.34%)
Aug 04, 2017 23.75 23.79 23.63 23.79 17,485 +0.04(+0.17%)
Aug 03, 2017 23.68 23.76 23.67 23.75 18,899 -0.13(-0.54%)
Aug 02, 2017 23.94 23.97 23.78 23.88 13,216 +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.