Skip to main content

Vaneck Indonesia Index ETF (NY: IDX )

16.20 +0.00 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.61 17.65 17.48 17.65 11,083 -0.18(-0.98%)
Mar 30, 2021 17.86 17.86 17.68 17.82 4,856 -0.47(-2.57%)
Mar 29, 2021 18.47 18.57 18.26 18.29 3,786 -0.28(-1.51%)
Mar 26, 2021 18.24 18.57 18.24 18.57 3,149 +0.53(+2.93%)
Mar 25, 2021 18.02 18.06 17.97 18.04 2,166 +0.04(+0.23%)
Mar 24, 2021 18.18 18.18 17.99 18.00 19,719 -0.22(-1.19%)
Mar 23, 2021 18.41 18.41 18.18 18.22 9,678 -0.43(-2.29%)
Mar 22, 2021 18.62 18.67 18.60 18.64 2,766 -0.20(-1.07%)
Mar 19, 2021 18.65 18.87 18.65 18.85 31,931 +0.38(+2.05%)
Mar 18, 2021 18.56 18.65 18.46 18.47 4,504 -0.11(-0.60%)
Mar 17, 2021 18.34 18.64 18.29 18.58 5,768 +0.06(+0.35%)
Mar 16, 2021 18.60 18.60 18.46 18.52 2,878 -0.06(-0.30%)
Mar 15, 2021 18.75 18.75 18.46 18.57 5,305 -0.05(-0.26%)
Mar 12, 2021 18.52 18.66 18.22 18.62 14,771 -0.06(-0.31%)
Mar 11, 2021 18.62 18.76 18.58 18.68 7,539 +0.25(+1.36%)
Mar 10, 2021 18.47 18.47 18.19 18.43 7,915 +0.06(+0.30%)
Mar 09, 2021 18.19 18.47 17.98 18.37 6,436 +0.10(+0.57%)
Mar 08, 2021 18.37 18.52 18.18 18.27 15,823 -0.12(-0.65%)
Mar 05, 2021 18.50 18.50 18.18 18.39 8,688 -0.01(-0.05%)
Mar 04, 2021 18.70 18.78 18.35 18.40 4,871 -0.38(-2.01%)
Mar 03, 2021 18.90 19.24 18.77 18.77 29,366 -0.14(-0.73%)
Mar 02, 2021 18.95 18.98 18.85 18.91 5,273 -0.13(-0.68%)
Mar 01, 2021 18.69 19.10 18.69 19.04 4,361 +0.64(+3.51%)
Feb 26, 2021 18.31 18.56 18.22 18.40 16,400 -0.03(-0.15%)
Feb 25, 2021 19.02 19.02 18.35 18.42 69,568 -0.65(-3.40%)
Feb 24, 2021 18.90 19.07 18.87 19.07 6,847 -0.03(-0.17%)
Feb 23, 2021 18.98 19.20 18.82 19.10 20,233 +0.24(+1.27%)
Feb 22, 2021 18.93 19.03 18.87 18.87 5,817 -0.20(-1.06%)
Feb 19, 2021 19.04 19.13 19.01 19.07 6,842 +0.10(+0.53%)
Feb 18, 2021 18.92 18.97 18.78 18.97 13,363 -0.16(-0.82%)
Feb 17, 2021 19.09 19.15 18.77 19.12 16,651 -0.17(-0.86%)
Feb 16, 2021 19.34 19.38 19.24 19.29 4,613 -0.06(-0.29%)
Feb 12, 2021 19.20 19.42 19.20 19.34 6,951 +0.01(+0.05%)
Feb 11, 2021 19.39 19.45 19.31 19.34 6,253 +0.05(+0.28%)
Feb 10, 2021 19.31 19.37 19.27 19.28 14,041 +0.02(+0.10%)
Feb 09, 2021 19.27 19.31 19.03 19.26 9,903 -0.23(-1.18%)
Feb 08, 2021 19.32 19.49 19.28 19.49 9,124 +0.16(+0.81%)
Feb 05, 2021 19.31 19.40 19.24 19.34 6,516 +0.08(+0.43%)
Feb 04, 2021 19.18 19.25 18.99 19.25 9,940 +0.03(+0.18%)
Feb 03, 2021 19.09 19.23 19.09 19.22 2,933 +0.13(+0.69%)
Feb 02, 2021 19.17 19.17 19.03 19.09 13,023 -0.06(-0.29%)
Feb 01, 2021 18.84 19.16 18.80 19.14 23,377 +0.82(+4.50%)
Jan 29, 2021 18.59 18.59 18.27 18.32 52,893 -0.58(-3.08%)
Jan 28, 2021 18.71 18.95 18.69 18.90 8,111 +0.15(+0.82%)
Jan 27, 2021 19.09 19.09 18.71 18.75 14,931 -0.58(-3.00%)
Jan 26, 2021 19.48 19.79 19.15 19.33 9,117 -0.12(-0.62%)
Jan 25, 2021 19.70 19.74 19.23 19.45 25,856 -0.26(-1.31%)
Jan 22, 2021 19.82 19.84 19.59 19.70 9,123 -0.41(-2.06%)
Jan 21, 2021 20.33 20.33 20.04 20.12 16,894 +0.02(+0.09%)
Jan 20, 2021 19.88 20.10 19.88 20.10 6,487 +0.64(+3.31%)
Jan 19, 2021 19.72 19.72 19.41 19.45 16,566 -0.10(-0.52%)
Jan 15, 2021 19.66 19.66 19.56 19.56 15,531 -0.40(-1.98%)
Jan 14, 2021 20.01 20.15 19.91 19.95 9,048 +0.17(+0.88%)
Jan 13, 2021 19.92 19.93 19.69 19.78 6,578 +0.02(+0.09%)
Jan 12, 2021 19.70 19.83 19.67 19.76 44,492 +0.21(+1.08%)
Jan 11, 2021 19.58 19.69 19.52 19.55 13,889 -0.08(-0.42%)
Jan 08, 2021 19.56 19.63 19.43 19.63 19,984 +0.45(+2.35%)
Jan 07, 2021 19.22 19.22 19.07 19.18 21,307 -0.14(-0.71%)
Jan 06, 2021 19.22 19.44 19.22 19.32 88,113 -0.33(-1.69%)
Jan 05, 2021 19.51 19.65 19.47 19.65 9,408 +0.35(+1.84%)
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.