Skip to main content

Vaneck Indonesia Index ETF (NY: IDX )

16.21 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.15 20.15 19.92 19.95 40,601 -0.58(-2.81%)
Feb 27, 2019 20.61 20.61 20.52 20.53 5,066 -0.26(-1.24%)
Feb 26, 2019 20.80 20.85 20.73 20.78 10,789 -0.02(-0.09%)
Feb 25, 2019 20.72 20.88 20.72 20.80 10,307 +0.28(+1.38%)
Feb 22, 2019 20.63 20.63 20.41 20.52 5,183 +0.01(+0.04%)
Feb 21, 2019 20.61 20.61 20.47 20.51 4,452 -0.19(-0.90%)
Feb 20, 2019 20.61 20.72 20.57 20.69 15,139 +0.09(+0.43%)
Feb 19, 2019 20.16 20.63 20.16 20.61 64,658 +0.49(+2.43%)
Feb 15, 2019 20.09 20.12 20.00 20.12 11,381 -0.03(-0.13%)
Feb 14, 2019 20.14 20.19 19.97 20.14 18,193 +0.01(+0.04%)
Feb 13, 2019 20.45 20.45 20.10 20.14 33,586 -0.38(-1.86%)
Feb 12, 2019 20.45 20.55 20.41 20.52 22,835 -0.15(-0.71%)
Feb 11, 2019 20.72 20.72 20.60 20.66 3,921 -0.04(-0.19%)
Feb 08, 2019 20.76 20.87 20.70 20.70 7,324 -0.30(-1.42%)
Feb 07, 2019 20.94 21.00 20.85 21.00 2,067 -0.07(-0.33%)
Feb 06, 2019 21.34 21.34 21.04 21.07 14,248 -0.33(-1.55%)
Feb 05, 2019 21.29 21.40 21.08 21.40 2,511 +0.30(+1.43%)
Feb 04, 2019 20.93 21.15 20.82 21.10 11,353 -0.12(-0.59%)
Feb 01, 2019 21.16 21.23 21.12 21.23 8,789 -0.16(-0.75%)
Jan 31, 2019 21.22 21.43 21.13 21.39 11,314 +0.26(+1.22%)
Jan 30, 2019 20.78 21.13 20.53 21.13 13,777 +0.38(+1.84%)
Jan 29, 2019 20.73 20.85 20.65 20.75 25,227 -0.20(-0.97%)
Jan 28, 2019 20.85 20.97 20.85 20.95 20,515 -0.28(-1.30%)
Jan 25, 2019 21.10 21.24 21.00 21.23 30,989 +0.14(+0.67%)
Jan 24, 2019 20.95 21.08 20.95 21.08 9,279 +0.15(+0.72%)
Jan 23, 2019 20.95 20.95 20.70 20.93 10,470 +0.22(+1.07%)
Jan 22, 2019 20.71 20.77 20.64 20.71 14,316 -0.33(-1.56%)
Jan 18, 2019 20.98 21.06 20.89 21.04 10,479 +0.03(+0.13%)
Jan 17, 2019 20.84 21.01 20.79 21.01 9,753 +0.16(+0.77%)
Jan 16, 2019 20.64 20.94 20.64 20.85 22,890 +0.29(+1.39%)
Jan 15, 2019 20.61 20.76 20.54 20.57 9,523 +0.03(+0.16%)
Jan 14, 2019 20.50 20.63 20.29 20.53 8,198 -0.11(-0.52%)
Jan 11, 2019 20.55 20.69 20.53 20.64 10,029 -0.14(-0.68%)
Jan 10, 2019 20.46 20.86 20.46 20.78 26,388 +0.46(+2.27%)
Jan 09, 2019 20.21 20.46 20.21 20.32 13,880 +0.04(+0.22%)
Jan 08, 2019 20.27 20.34 20.10 20.28 5,490 +0.00(+0.00%)
Jan 07, 2019 20.13 20.37 20.13 20.28 11,809 +0.06(+0.31%)
Jan 04, 2019 19.80 20.30 19.80 20.22 9,465 +0.84(+4.33%)
Jan 03, 2019 19.56 19.56 19.31 19.38 13,236 -0.24(-1.24%)
Jan 02, 2019 19.41 19.63 19.41 19.62 41,154 +0.31(+1.61%)
Dec 31, 2018 19.48 19.50 19.19 19.31 11,606 -0.03(-0.14%)
Dec 28, 2018 19.09 19.44 19.09 19.34 9,916 +0.12(+0.60%)
Dec 27, 2018 19.01 19.23 18.93 19.22 12,525 +0.02(+0.09%)
Dec 26, 2018 18.81 19.20 18.81 19.20 6,811 +0.57(+3.05%)
Dec 24, 2018 18.80 18.98 18.64 18.64 32,679 -0.36(-1.92%)
Dec 21, 2018 19.21 19.26 18.93 19.00 80,797 -0.36(-1.84%)
Dec 20, 2018 19.35 19.47 19.14 19.36 57,302 +0.28(+1.48%)
Dec 19, 2018 19.55 19.71 18.87 19.07 25,121 -0.17(-0.91%)
Dec 18, 2018 19.03 19.40 19.03 19.25 10,325 +0.32(+1.70%)
Dec 17, 2018 18.98 19.13 18.92 18.93 20,066 -0.41(-2.11%)
Dec 14, 2018 19.20 19.48 19.20 19.33 50,565 -0.22(-1.11%)
Dec 13, 2018 19.32 19.64 19.32 19.55 19,009 +0.30(+1.58%)
Dec 12, 2018 19.26 19.36 19.17 19.25 78,065 +0.27(+1.42%)
Dec 11, 2018 19.11 19.11 18.79 18.98 54,224 -0.04(-0.21%)
Dec 10, 2018 19.10 19.10 18.75 19.02 9,970 -0.01(-0.07%)
Dec 07, 2018 19.33 19.46 19.03 19.03 82,125 -0.25(-1.30%)
Dec 06, 2018 19.14 19.28 18.93 19.28 15,423 +0.04(+0.22%)
Dec 04, 2018 19.66 19.66 19.20 19.24 45,151 -0.38(-1.95%)
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.