Skip to main content

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 31, 2021 18.57 18.64 18.48 18.48 27,456 -0.12(-0.65%)
Dec 30, 2021 18.66 18.66 18.50 18.60 109,021 -0.11(-0.60%)
Dec 29, 2021 18.68 18.71 18.61 18.71 9,163 +0.07(+0.35%)
Dec 28, 2021 18.73 18.73 18.60 18.64 26,051 +0.05(+0.25%)
Dec 27, 2021 18.62 18.76 18.57 18.60 32,612 +0.00(+0.00%)
Dec 23, 2021 18.68 18.73 18.55 18.60 70,073 +0.03(+0.15%)
Dec 22, 2021 18.52 18.61 18.41 18.57 30,993 +0.07(+0.36%)
Dec 21, 2021 18.64 18.64 18.38 18.50 51,161 +0.23(+1.26%)
Dec 20, 2021 18.34 18.41 18.13 18.27 113,901 -0.12(-0.63%)
Dec 17, 2021 18.41 18.48 18.36 18.39 36,621 -0.13(-0.70%)
Dec 16, 2021 18.61 18.61 18.43 18.52 82,205 -0.04(-0.20%)
Dec 15, 2021 18.67 18.67 18.44 18.55 28,139 +0.06(+0.35%)
Dec 14, 2021 18.62 18.62 18.45 18.49 81,638 -0.05(-0.25%)
Dec 13, 2021 18.70 18.71 18.50 18.53 27,188 -0.18(-0.98%)
Dec 10, 2021 18.69 18.72 18.62 18.72 62,938 +0.07(+0.39%)
Dec 09, 2021 18.51 18.65 18.43 18.64 47,537 -0.03(-0.15%)
Dec 08, 2021 18.55 18.68 18.52 18.67 45,889 -0.01(-0.05%)
Dec 07, 2021 18.64 18.69 18.61 18.68 38,766 +0.31(+1.70%)
Dec 06, 2021 18.28 18.41 18.24 18.37 29,266 +0.15(+0.81%)
Dec 03, 2021 18.27 18.27 18.08 18.22 198,616 -0.20(-1.10%)
Dec 02, 2021 18.39 18.50 18.35 18.42 93,175 +0.26(+1.42%)
Dec 01, 2021 18.29 18.38 18.16 18.17 130,892 -0.17(-0.95%)
Nov 30, 2021 18.37 18.37 18.30 18.34 51,668 -0.07(-0.40%)
Nov 29, 2021 18.36 18.43 18.27 18.41 93,557 +0.35(+1.94%)
Nov 26, 2021 18.19 18.19 17.91 18.06 42,260 -0.58(-3.11%)
Nov 24, 2021 18.62 18.65 18.58 18.64 9,828 -0.02(-0.10%)
Nov 23, 2021 18.73 18.74 18.62 18.66 39,765 -0.08(-0.44%)
Nov 22, 2021 18.83 18.83 18.70 18.75 49,692 +0.06(+0.34%)
Nov 19, 2021 18.73 18.78 18.64 18.68 72,517 +0.13(+0.69%)
Nov 18, 2021 18.56 18.54 18.53 18.55 93,885 -0.11(-0.59%)
Nov 17, 2021 18.75 18.76 18.64 18.66 19,080 +0.00(+0.00%)
Nov 16, 2021 18.68 18.75 18.62 18.66 14,939 +0.05(+0.25%)
Nov 15, 2021 18.76 18.76 18.56 18.62 191,792 -0.16(-0.84%)
Nov 12, 2021 18.78 18.83 18.76 18.77 24,837 -0.00(-0.00%)
Nov 11, 2021 18.87 18.87 18.76 18.77 106,694 +0.09(+0.47%)
Nov 10, 2021 18.77 18.69 213,360 +0.03(+0.17%)
Nov 09, 2021 18.74 18.85 18.60 18.65 210,141 -0.08(-0.44%)
Nov 08, 2021 18.75 18.77 18.65 18.74 61,501 +0.14(+0.74%)
Nov 05, 2021 18.68 18.68 18.55 18.60 74,241 +0.07(+0.40%)
Nov 04, 2021 18.65 18.65 18.46 18.52 113,940 -0.05(-0.25%)
Nov 03, 2021 18.54 18.66 18.42 18.57 111,670 +0.07(+0.40%)
Nov 02, 2021 18.64 18.75 18.43 18.50 276,343 -0.19(-1.03%)
Nov 01, 2021 18.67 18.91 18.67 18.69 244,643 -0.22(-1.16%)
Oct 29, 2021 18.91 18.92 18.81 18.91 60,547 +0.08(+0.43%)
Oct 28, 2021 18.87 18.88 18.70 18.83 445,243 -0.07(-0.39%)
Oct 27, 2021 18.97 19.13 18.66 18.90 142,129 -0.23(-1.18%)
Oct 26, 2021 19.06 19.13 13,703 +0.08(+0.41%)
Oct 25, 2021 19.03 19.21 18.98 19.05 54,093 -0.02(-0.10%)
Oct 22, 2021 19.09 19.23 19.02 19.07 10,082 -0.12(-0.62%)
Oct 21, 2021 19.15 19.23 19.11 19.19 65,823 -0.13(-0.70%)
Oct 20, 2021 19.37 19.37 19.25 19.32 10,218 -0.01(-0.07%)
Oct 19, 2021 19.25 19.38 19.24 19.34 15,618 +0.07(+0.38%)
Oct 18, 2021 19.20 19.30 19.20 19.26 11,965 -0.02(-0.10%)
Oct 15, 2021 19.15 19.36 19.15 19.28 23,889 +0.09(+0.48%)
Oct 14, 2021 18.99 19.22 18.94 19.19 22,731 +0.37(+1.95%)
Oct 13, 2021 18.85 18.99 18.57 18.82 22,710 +0.29(+1.54%)
Oct 12, 2021 18.82 18.82 18.51 18.53 64,724 +0.10(+0.55%)
Oct 11, 2021 18.87 19.03 18.41 18.43 26,745 -0.09(-0.50%)
Oct 08, 2021 18.52 18.52 18.40 18.52 7,534 +0.27(+1.46%)
Oct 07, 2021 18.29 18.36 18.18 18.26 13,930 -0.02(-0.10%)
Oct 06, 2021 17.95 18.28 17.95 18.28 24,989 +0.49(+2.74%)
Oct 05, 2021 17.84 17.88 17.63 17.79 17,330 +0.10(+0.57%)
Oct 04, 2021 17.70 17.76 17.63 17.69 18,213 +0.28(+1.62%)
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.