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 (%)
Mar 27, 2024 16.25 16.25 16.20 16.20 3,827 -0.20(-1.22%)
Mar 26, 2024 16.49 16.49 16.33 16.40 2,547 -0.09(-0.55%)
Mar 25, 2024 16.55 16.55 16.48 16.49 11,086 +0.25(+1.54%)
Mar 22, 2024 16.29 16.32 16.24 16.24 9,494 -0.21(-1.28%)
Mar 21, 2024 16.45 16.46 16.44 16.45 2,484 -0.01(-0.06%)
Mar 20, 2024 16.36 16.46 16.34 16.46 9,293 +0.08(+0.49%)
Mar 19, 2024 16.38 16.40 16.36 16.38 8,768 +0.08(+0.49%)
Mar 18, 2024 16.35 16.39 16.30 16.30 12,733 -0.10(-0.61%)
Mar 15, 2024 16.56 16.56 16.40 16.40 5,512 -0.25(-1.50%)
Mar 14, 2024 16.68 16.68 16.63 16.65 5,075 -0.11(-0.66%)
Mar 13, 2024 16.75 16.76 16.67 16.76 24,000 +0.11(+0.65%)
Mar 12, 2024 16.69 16.69 16.65 16.65 2,112 -0.01(-0.05%)
Mar 11, 2024 16.66 16.70 16.65 16.66 1,424 +0.03(+0.16%)
Mar 08, 2024 16.70 16.72 16.62 16.63 2,101 -0.01(-0.04%)
Mar 07, 2024 16.53 16.64 16.53 16.64 5,524 +0.24(+1.44%)
Mar 06, 2024 16.32 16.45 16.32 16.40 12,723 +0.35(+2.20%)
Mar 05, 2024 16.03 16.09 16.00 16.05 2,224 -0.06(-0.37%)
Mar 04, 2024 16.19 16.19 16.08 16.11 12,594 -0.15(-0.92%)
Mar 01, 2024 16.24 16.34 16.24 16.26 82,638 +0.02(+0.14%)
Feb 29, 2024 16.30 16.30 16.19 16.24 6,522 -0.13(-0.81%)
Feb 28, 2024 16.28 16.37 16.28 16.37 5,631 +0.09(+0.55%)
Feb 27, 2024 16.30 16.30 16.28 16.28 2,535 -0.01(-0.06%)
Feb 26, 2024 16.30 16.32 16.29 16.29 3,722 -0.10(-0.61%)
Feb 23, 2024 16.34 16.41 16.31 16.39 5,407 -0.20(-1.21%)
Feb 22, 2024 16.46 16.59 16.46 16.59 12,476 +0.21(+1.28%)
Feb 21, 2024 16.45 16.45 16.37 16.38 68,650 -0.08(-0.46%)
Feb 20, 2024 16.47 16.52 16.40 16.46 5,582 -0.04(-0.27%)
Feb 16, 2024 16.49 16.50 16.44 16.50 9,668 +0.03(+0.18%)
Feb 15, 2024 16.43 16.49 16.43 16.47 5,190 +0.03(+0.18%)
Feb 14, 2024 16.24 16.44 16.24 16.44 10,373 +0.44(+2.72%)
Feb 13, 2024 16.04 16.09 15.96 16.00 12,460 -0.57(-3.41%)
Feb 12, 2024 16.58 16.58 16.49 16.57 22,567 +0.15(+0.91%)
Feb 09, 2024 16.33 16.42 16.33 16.42 5,637 +0.13(+0.80%)
Feb 08, 2024 16.29 16.29 16.23 16.29 3,005 -0.04(-0.25%)
Feb 07, 2024 16.33 16.35 16.33 16.33 1,248 -0.03(-0.18%)
Feb 06, 2024 16.25 16.36 16.25 16.36 5,080 +0.24(+1.47%)
Feb 05, 2024 16.13 16.13 16.05 16.12 1,872 -0.12(-0.73%)
Feb 02, 2024 16.12 16.24 16.12 16.24 6,861 +0.12(+0.74%)
Feb 01, 2024 16.17 16.20 16.12 16.12 6,735 +0.03(+0.19%)
Jan 31, 2024 16.06 16.24 16.06 16.09 9,347 +0.02(+0.12%)
Jan 30, 2024 16.09 16.09 16.01 16.07 9,776 +0.14(+0.89%)
Jan 29, 2024 15.90 15.94 15.85 15.93 16,682 +0.02(+0.12%)
Jan 26, 2024 16.00 16.01 15.89 15.91 9,120 -0.12(-0.76%)
Jan 25, 2024 16.05 16.05 16.00 16.03 3,240 -0.14(-0.86%)
Jan 24, 2024 16.25 16.25 16.17 16.17 3,488 -0.05(-0.30%)
Jan 23, 2024 16.28 16.28 16.22 16.22 1,053 -0.06(-0.37%)
Jan 22, 2024 16.21 16.33 16.21 16.28 28,620 -0.11(-0.67%)
Jan 19, 2024 16.39 16.39 16.22 16.39 22,092 -0.00(-0.01%)
Jan 18, 2024 16.38 16.40 16.29 16.39 18,609 +0.14(+0.83%)
Jan 17, 2024 16.22 16.26 16.16 16.26 6,609 -0.12(-0.76%)
Jan 16, 2024 16.45 16.49 16.36 16.38 27,328 -0.18(-1.09%)
Jan 12, 2024 16.59 16.65 16.53 16.56 7,678 +0.07(+0.42%)
Jan 11, 2024 16.50 16.50 16.39 16.49 10,846 -0.10(-0.60%)
Jan 10, 2024 16.58 16.61 16.53 16.59 16,952 +0.05(+0.30%)
Jan 09, 2024 16.68 16.68 16.53 16.54 26,559 -0.48(-2.82%)
Jan 08, 2024 16.99 17.07 16.94 17.02 29,371 -0.24(-1.39%)
Jan 05, 2024 17.06 17.31 17.06 17.26 75,776 +0.05(+0.29%)
Jan 04, 2024 17.11 17.22 17.11 17.21 29,409 +0.20(+1.18%)
Jan 03, 2024 17.04 17.04 16.95 17.01 60,572 -0.10(-0.61%)
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.