Skip to main content

Vaneck Indonesia Index ETF (NY: IDX )

16.21 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.27 20.33 20.24 20.33 31,931 +0.25(+1.23%)
Oct 30, 2017 20.15 20.21 20.06 20.08 17,326 -0.07(-0.34%)
Oct 27, 2017 20.05 20.22 20.00 20.15 35,925 +0.08(+0.38%)
Oct 26, 2017 20.13 20.27 20.07 20.07 22,785 -0.15(-0.76%)
Oct 25, 2017 20.26 20.26 20.08 20.22 15,932 +0.11(+0.55%)
Oct 24, 2017 20.11 20.16 20.07 20.11 22,456 -0.03(-0.17%)
Oct 23, 2017 20.16 20.16 20.09 20.15 5,287 -0.09(-0.42%)
Oct 20, 2017 20.21 20.26 20.20 20.23 9,481 +0.01(+0.04%)
Oct 19, 2017 20.21 20.24 20.16 20.22 4,187 -0.07(-0.34%)
Oct 18, 2017 20.33 20.37 20.26 20.29 13,922 -0.03(-0.17%)
Oct 17, 2017 20.27 20.37 20.24 20.33 12,625 -0.13(-0.62%)
Oct 16, 2017 20.52 20.53 20.45 20.45 13,833 -0.06(-0.29%)
Oct 13, 2017 20.31 20.58 20.31 20.51 39,013 +0.23(+1.13%)
Oct 12, 2017 20.26 20.31 20.26 20.28 3,539 +0.04(+0.21%)
Oct 11, 2017 20.06 20.25 20.04 20.24 37,838 -0.09(-0.42%)
Oct 10, 2017 20.28 20.36 20.28 20.33 29,206 +0.14(+0.72%)
Oct 09, 2017 20.07 20.18 20.07 20.18 11,784 +0.11(+0.55%)
Oct 06, 2017 20.06 20.11 19.98 20.07 16,983 -0.25(-1.22%)
Oct 05, 2017 20.22 20.32 20.21 20.32 11,454 +0.06(+0.29%)
Oct 04, 2017 20.21 20.34 20.21 20.26 2,594 +0.00(+0.00%)
Oct 03, 2017 20.21 20.26 20.21 20.26 3,066 +0.20(+0.98%)
Oct 02, 2017 20.14 20.17 20.06 20.06 13,073 -0.09(-0.42%)
Sep 29, 2017 20.16 20.22 20.12 20.15 39,386 +0.28(+1.42%)
Sep 28, 2017 19.70 19.92 19.70 19.87 9,151 -0.07(-0.34%)
Sep 27, 2017 20.02 20.02 19.76 19.93 19,878 -0.17(-0.85%)
Sep 26, 2017 20.27 20.27 20.07 20.10 9,843 -0.09(-0.42%)
Sep 25, 2017 20.20 20.22 20.10 20.19 18,283 -0.20(-0.96%)
Sep 22, 2017 20.34 20.44 20.33 20.39 24,066 +0.04(+0.21%)
Sep 21, 2017 20.35 20.39 20.27 20.34 9,588 +0.03(+0.17%)
Sep 20, 2017 20.53 20.54 20.16 20.31 36,339 -0.25(-1.20%)
Sep 19, 2017 20.38 20.56 20.34 20.56 49,844 +0.21(+1.05%)
Sep 18, 2017 20.40 20.46 20.27 20.34 99,008 -0.19(-0.91%)
Sep 15, 2017 20.37 20.53 20.37 20.53 12,242 +0.21(+1.05%)
Sep 14, 2017 20.21 20.32 20.19 20.32 7,200 +0.00(+0.00%)
Sep 13, 2017 20.44 20.44 20.29 20.32 9,111 -0.20(-1.00%)
Sep 12, 2017 20.52 20.52 20.50 20.52 1,603 -0.17(-0.82%)
Sep 11, 2017 20.47 20.73 20.47 20.69 35,135 +0.25(+1.21%)
Sep 08, 2017 20.46 20.54 20.42 20.44 26,494 +0.09(+0.42%)
Sep 07, 2017 20.33 20.40 20.33 20.36 4,612 +0.10(+0.50%)
Sep 06, 2017 20.21 20.27 20.21 20.26 3,088 +0.05(+0.25%)
Sep 05, 2017 20.30 20.30 20.07 20.21 12,965 -0.39(-1.90%)
Sep 01, 2017 20.48 20.56 20.48 20.60 5,166 +0.12(+0.58%)
Aug 31, 2017 20.40 20.49 20.40 20.48 5,598 -0.01(-0.04%)
Aug 30, 2017 20.56 20.56 20.37 20.49 33,292 -0.22(-1.07%)
Aug 29, 2017 20.59 20.71 20.58 20.71 30,567 -0.01(-0.04%)
Aug 28, 2017 20.74 20.74 20.64 20.72 17,021 -0.03(-0.12%)
Aug 25, 2017 20.72 20.86 20.72 20.74 19,953 +0.08(+0.37%)
Aug 24, 2017 20.70 20.76 20.60 20.67 28,860 -0.09(-0.45%)
Aug 23, 2017 20.65 20.76 20.65 20.76 4,636 +0.10(+0.50%)
Aug 22, 2017 20.64 20.67 20.63 20.66 6,421 +0.14(+0.66%)
Aug 21, 2017 20.39 20.54 20.39 20.52 12,147 -0.06(-0.29%)
Aug 18, 2017 20.48 20.59 20.35 20.58 81,664 +0.24(+1.17%)
Aug 17, 2017 20.57 20.59 20.29 20.34 32,066 -0.26(-1.24%)
Aug 16, 2017 20.42 20.62 20.42 20.60 35,451 +0.24(+1.19%)
Aug 15, 2017 20.33 20.39 20.33 20.36 17,564 -0.01(-0.06%)
Aug 14, 2017 20.21 20.48 20.21 20.37 18,296 +0.14(+0.72%)
Aug 11, 2017 20.10 20.34 20.10 20.22 43,830 +0.14(+0.68%)
Aug 10, 2017 20.20 20.21 20.03 20.09 30,486 -0.26(-1.30%)
Aug 09, 2017 20.38 20.38 20.30 20.35 10,331 +0.02(+0.08%)
Aug 08, 2017 20.33 20.47 20.30 20.33 52,584 +0.14(+0.67%)
Aug 07, 2017 20.22 20.28 20.19 20.20 31,857 -0.07(-0.34%)
Aug 04, 2017 20.23 20.27 20.13 20.27 20,525 +0.03(+0.17%)
Aug 03, 2017 20.17 20.24 20.16 20.23 22,185 -0.11(-0.54%)
Aug 02, 2017 20.39 20.42 20.26 20.34 15,514 +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.