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 (%)
Oct 31, 2019 19.78 19.79 19.73 19.78 1,029 -0.52(-2.56%)
Oct 30, 2019 20.14 20.30 20.14 20.30 12,516 +0.17(+0.86%)
Oct 29, 2019 20.05 20.19 20.01 20.12 10,547 -0.19(-0.94%)
Oct 28, 2019 20.07 20.34 20.07 20.31 7,475 +0.21(+1.06%)
Oct 25, 2019 20.08 20.15 20.08 20.10 9,465 -0.27(-1.31%)
Oct 24, 2019 20.47 20.47 20.37 20.37 10,512 +0.20(+0.97%)
Oct 23, 2019 19.98 20.18 19.98 20.17 4,135 +0.25(+1.25%)
Oct 22, 2019 19.84 19.93 19.84 19.92 1,845 +0.07(+0.37%)
Oct 21, 2019 19.88 19.88 19.84 19.85 1,738 +0.17(+0.87%)
Oct 18, 2019 19.64 19.67 19.64 19.67 4,056 +0.11(+0.55%)
Oct 17, 2019 19.52 19.60 19.52 19.57 3,736 +0.12(+0.64%)
Oct 16, 2019 19.43 19.47 19.42 19.44 4,400 -0.01(-0.03%)
Oct 15, 2019 19.39 19.45 19.39 19.45 740 +0.24(+1.26%)
Oct 14, 2019 19.04 19.24 19.04 19.21 2,022 +0.04(+0.21%)
Oct 11, 2019 19.20 19.30 19.17 19.17 3,155 +0.23(+1.20%)
Oct 10, 2019 18.92 18.94 18.86 18.94 4,117 +0.19(+0.99%)
Oct 09, 2019 18.79 18.82 18.75 18.75 3,584 +0.13(+0.70%)
Oct 08, 2019 18.67 18.70 18.62 18.62 5,555 -0.09(-0.50%)
Oct 07, 2019 18.65 18.76 18.65 18.72 1,840 -0.36(-1.91%)
Oct 04, 2019 18.98 19.11 18.98 19.08 11,156 +0.22(+1.18%)
Oct 03, 2019 18.86 18.86 18.86 18.86 95 +0.06(+0.30%)
Oct 02, 2019 18.80 18.83 18.72 18.80 3,458 -0.28(-1.46%)
Oct 01, 2019 19.35 19.35 19.05 19.08 2,117 -0.18(-0.94%)
Sep 30, 2019 19.36 19.36 19.24 19.26 1,035 -0.05(-0.26%)
Sep 27, 2019 19.39 19.39 19.19 19.31 2,704 -0.20(-1.00%)
Sep 26, 2019 19.53 19.54 19.45 19.51 5,967 +0.14(+0.72%)
Sep 25, 2019 19.26 19.39 19.26 19.37 5,403 -0.01(-0.08%)
Sep 24, 2019 19.52 19.53 19.30 19.38 16,853 -0.40(-2.04%)
Sep 23, 2019 19.76 19.78 19.76 19.78 1,906 +0.08(+0.39%)
Sep 20, 2019 19.80 19.87 19.69 19.71 6,648 -0.17(-0.87%)
Sep 19, 2019 20.10 20.10 19.88 19.88 1,928 -0.23(-1.17%)
Sep 18, 2019 20.04 20.14 20.04 20.11 2,395 +0.01(+0.07%)
Sep 17, 2019 19.81 20.11 19.81 20.10 2,632 +0.15(+0.76%)
Sep 16, 2019 20.14 20.14 19.94 19.95 6,209 -0.48(-2.34%)
Sep 13, 2019 20.38 20.49 20.38 20.43 2,141 -0.13(-0.61%)
Sep 12, 2019 20.28 20.63 20.28 20.55 12,020 +0.07(+0.35%)
Sep 11, 2019 20.40 20.50 20.16 20.48 18,077 +0.19(+0.92%)
Sep 10, 2019 20.19 20.34 20.19 20.30 4,074 +0.04(+0.21%)
Sep 09, 2019 20.25 20.33 20.25 20.25 23,818 -0.01(-0.04%)
Sep 06, 2019 20.06 20.26 20.06 20.26 6,648 +0.20(+0.99%)
Sep 05, 2019 19.94 20.06 19.94 20.06 5,172 +0.16(+0.78%)
Sep 04, 2019 19.62 19.90 19.62 19.90 17,057 +0.14(+0.72%)
Sep 03, 2019 19.50 19.76 19.50 19.76 9,989 -0.17(-0.84%)
Aug 30, 2019 19.83 20.00 19.83 19.93 3,493 +0.13(+0.66%)
Aug 29, 2019 19.59 19.83 19.59 19.80 2,645 +0.19(+0.95%)
Aug 28, 2019 19.56 19.62 19.53 19.61 3,510 +0.12(+0.64%)
Aug 27, 2019 19.63 19.64 19.49 19.49 3,646 +0.27(+1.41%)
Aug 26, 2019 19.20 19.22 19.20 19.22 616 +0.06(+0.30%)
Aug 23, 2019 19.32 19.45 19.12 19.16 6,197 -0.16(-0.84%)
Aug 22, 2019 19.28 19.32 19.23 19.32 698 -0.02(-0.08%)
Aug 21, 2019 19.40 19.42 19.34 19.34 5,126 -0.03(-0.14%)
Aug 20, 2019 19.52 19.52 19.36 19.36 3,183 -0.12(-0.59%)
Aug 19, 2019 19.51 19.59 19.48 19.48 19,994 -0.11(-0.54%)
Aug 16, 2019 19.56 19.59 19.51 19.58 2,141 +0.30(+1.56%)
Aug 15, 2019 19.31 19.41 19.28 19.28 6,662 +0.09(+0.46%)
Aug 14, 2019 19.25 19.38 19.17 19.19 4,859 -0.33(-1.69%)
Aug 13, 2019 19.47 19.57 19.47 19.52 8,900 +0.05(+0.24%)
Aug 12, 2019 19.38 19.53 19.38 19.48 32,607 -0.25(-1.29%)
Aug 09, 2019 19.74 19.79 19.65 19.73 12,846 -0.12(-0.60%)
Aug 08, 2019 19.69 19.90 19.68 19.85 26,856 +0.30(+1.55%)
Aug 07, 2019 19.25 19.61 19.15 19.55 25,957 +0.36(+1.90%)
Aug 06, 2019 19.19 19.38 19.07 19.19 67,644 +0.13(+0.67%)
Aug 05, 2019 19.51 19.51 18.98 19.06 10,455 -0.96(-4.82%)
Aug 02, 2019 20.28 20.28 19.95 20.02 4,507 +0.03(+0.15%)
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.