Skip to main content

Vaneck Indonesia Index ETF (NY: IDX )

16.20 +0.00 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.57 21.57 21.57 0 +0.10(+0.49%)
Dec 28, 2017 21.44 21.55 21.44 21.46 15,173 +0.10(+0.49%)
Dec 27, 2017 21.24 21.40 21.24 21.36 44,357 +0.17(+0.82%)
Dec 26, 2017 21.17 21.18 21.08 21.18 6,570 +0.01(+0.04%)
Dec 22, 2017 21.08 21.18 21.08 21.17 15,365 +0.20(+0.95%)
Dec 21, 2017 20.91 21.05 20.91 20.98 8,520 +0.39(+1.90%)
Dec 20, 2017 20.65 20.65 20.55 20.58 8,363 -0.23(-1.13%)
Dec 19, 2017 20.91 20.91 20.74 20.82 55,419 -0.03(-0.17%)
Dec 18, 2017 20.78 20.85 20.78 20.85 29,850 +0.00(+0.00%)
Dec 15, 2017 20.80 20.86 20.80 20.85 2,428 +0.10(+0.49%)
Dec 14, 2017 20.84 20.85 20.75 20.75 11,414 -0.03(-0.12%)
Dec 13, 2017 20.57 20.87 20.57 20.78 24,548 +0.41(+1.99%)
Dec 12, 2017 20.44 20.44 20.36 20.37 3,077 -0.19(-0.94%)
Dec 11, 2017 20.39 20.56 20.39 20.56 17,939 +0.04(+0.21%)
Dec 08, 2017 20.50 20.56 20.49 20.52 13,145 +0.11(+0.54%)
Dec 07, 2017 20.19 20.42 20.19 20.41 11,826 +0.16(+0.80%)
Dec 06, 2017 20.27 20.32 20.20 20.25 17,483 +0.04(+0.21%)
Dec 05, 2017 20.23 20.33 20.18 20.21 6,542 +0.07(+0.34%)
Dec 04, 2017 20.24 20.30 20.10 20.14 84,982 +0.02(+0.08%)
Dec 01, 2017 20.10 20.21 20.02 20.12 30,737 -0.06(-0.30%)
Nov 30, 2017 20.22 20.32 20.18 20.18 21,921 -0.09(-0.42%)
Nov 29, 2017 20.49 20.49 20.21 20.27 45,690 -0.30(-1.45%)
Nov 28, 2017 20.59 20.64 20.50 20.56 20,361 +0.16(+0.79%)
Nov 27, 2017 20.52 20.55 20.40 20.40 15,678 -0.26(-1.28%)
Nov 24, 2017 20.43 20.68 20.43 20.67 6,464 -0.02(-0.08%)
Nov 22, 2017 20.59 20.70 20.56 20.68 9,272 +0.20(+0.96%)
Nov 21, 2017 20.43 20.50 20.32 20.49 23,098 -0.04(-0.21%)
Nov 20, 2017 20.44 20.56 20.44 20.53 7,205 +0.03(+0.12%)
Nov 17, 2017 20.43 20.57 20.43 20.50 8,628 +0.18(+0.88%)
Nov 16, 2017 20.16 20.40 20.16 20.33 24,082 +0.37(+1.84%)
Nov 15, 2017 20.00 20.02 19.90 19.96 41,034 -0.12(-0.59%)
Nov 14, 2017 19.98 20.08 19.98 20.08 8,918 -0.09(-0.46%)
Nov 13, 2017 20.21 20.21 20.09 20.17 13,890 -0.06(-0.29%)
Nov 10, 2017 20.21 20.27 20.15 20.23 17,694 -0.14(-0.71%)
Nov 09, 2017 20.36 20.39 20.23 20.38 29,656 -0.21(-1.03%)
Nov 08, 2017 20.50 20.66 20.50 20.59 27,386 +0.07(+0.33%)
Nov 07, 2017 20.70 20.70 20.50 20.52 4,788 -0.19(-0.90%)
Nov 06, 2017 20.52 20.71 20.52 20.71 20,931 +0.19(+0.91%)
Nov 03, 2017 20.63 20.63 20.40 20.52 32,154 -0.09(-0.41%)
Nov 02, 2017 20.42 20.62 20.42 20.61 19,228 +0.15(+0.75%)
Nov 01, 2017 20.50 20.53 20.43 20.45 31,975 +0.13(+0.63%)
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%)
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.