Vaneck Indonesia Index ETF (NY: IDX )

19.62 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.29 22.30 22.23 22.29 914 -0.58(-2.56%)
Oct 30, 2019 22.70 22.87 22.70 22.87 11,107 +0.20(+0.86%)
Oct 29, 2019 22.59 22.75 22.55 22.67 9,360 -0.22(-0.94%)
Oct 28, 2019 22.62 22.92 22.62 22.89 6,634 +0.24(+1.06%)
Oct 25, 2019 22.63 22.71 22.63 22.65 8,400 -0.30(-1.31%)
Oct 24, 2019 23.07 23.07 22.95 22.95 9,329 +0.22(+0.97%)
Oct 23, 2019 22.51 22.74 22.51 22.73 3,670 +0.28(+1.25%)
Oct 22, 2019 22.36 22.46 22.36 22.45 1,638 +0.08(+0.37%)
Oct 21, 2019 22.40 22.40 22.36 22.36 1,543 +0.19(+0.87%)
Oct 18, 2019 22.13 22.17 22.13 22.17 3,600 +0.12(+0.55%)
Oct 17, 2019 22.00 22.09 22.00 22.05 3,316 +0.14(+0.64%)
Oct 16, 2019 21.89 21.94 21.88 21.91 3,905 -0.01(-0.03%)
Oct 15, 2019 21.85 21.92 21.85 21.92 657 +0.27(+1.26%)
Oct 14, 2019 21.46 21.68 21.46 21.64 1,795 +0.05(+0.21%)
Oct 11, 2019 21.64 21.75 21.60 21.60 2,800 +0.26(+1.20%)
Oct 10, 2019 21.32 21.34 21.25 21.34 3,654 +0.21(+0.99%)
Oct 09, 2019 21.17 21.20 21.13 21.13 3,181 +0.15(+0.70%)
Oct 08, 2019 21.04 21.07 20.98 20.98 4,930 -0.11(-0.50%)
Oct 07, 2019 21.02 21.14 21.02 21.09 1,633 -0.41(-1.91%)
Oct 04, 2019 21.39 21.54 21.39 21.50 9,900 +0.25(+1.18%)
Oct 03, 2019 21.25 21.25 21.25 21.25 85 +0.06(+0.30%)
Oct 02, 2019 21.19 21.22 21.09 21.18 3,069 -0.32(-1.47%)
Oct 01, 2019 21.81 21.81 21.47 21.50 1,879 -0.20(-0.94%)
Sep 30, 2019 21.82 21.82 21.68 21.70 919 -0.06(-0.26%)
Sep 27, 2019 21.85 21.85 21.63 21.76 2,400 -0.22(-1.00%)
Sep 26, 2019 22.01 22.01 21.92 21.98 5,296 +0.16(+0.72%)
Sep 25, 2019 21.70 21.85 21.70 21.82 4,795 -0.02(-0.08%)
Sep 24, 2019 22.00 22.01 21.75 21.84 14,956 -0.45(-2.04%)
Sep 23, 2019 22.27 22.29 22.27 22.29 1,692 +0.09(+0.39%)
Sep 20, 2019 22.31 22.39 22.19 22.21 5,900 -0.20(-0.87%)
Sep 19, 2019 22.65 22.65 22.40 22.40 1,711 -0.26(-1.17%)
Sep 18, 2019 22.58 22.69 22.58 22.67 2,126 +0.02(+0.07%)
Sep 17, 2019 22.32 22.66 22.32 22.65 2,336 +0.17(+0.76%)
Sep 16, 2019 22.69 22.70 22.47 22.48 5,510 -0.54(-2.34%)
Sep 13, 2019 22.97 23.09 22.97 23.02 1,900 -0.14(-0.61%)
Sep 12, 2019 22.85 23.25 22.85 23.16 10,667 +0.08(+0.35%)
Sep 11, 2019 22.99 23.10 22.71 23.08 16,042 +0.21(+0.92%)
Sep 10, 2019 22.75 22.92 22.75 22.87 3,616 +0.05(+0.21%)
Sep 09, 2019 22.82 22.91 22.82 22.82 21,137 -0.01(-0.04%)
Sep 06, 2019 22.60 22.83 22.60 22.83 5,900 +0.22(+0.99%)
Sep 05, 2019 22.47 22.61 22.47 22.61 4,590 +0.18(+0.78%)
Sep 04, 2019 22.11 22.43 22.11 22.43 15,137 +0.16(+0.72%)
Sep 03, 2019 21.97 22.27 21.97 22.27 8,865 -0.19(-0.84%)
Aug 30, 2019 22.35 22.54 22.35 22.46 3,100 +0.15(+0.66%)
Aug 29, 2019 22.07 22.35 22.07 22.31 2,348 +0.21(+0.95%)
Aug 28, 2019 22.04 22.11 22.01 22.10 3,115 +0.14(+0.64%)
Aug 27, 2019 22.12 22.13 21.96 21.96 3,236 +0.30(+1.41%)
Aug 26, 2019 21.63 21.66 21.63 21.66 547 +0.07(+0.30%)
Aug 23, 2019 21.77 21.92 21.54 21.59 5,500 -0.18(-0.84%)
Aug 22, 2019 21.73 21.77 21.67 21.77 620 -0.02(-0.08%)
Aug 21, 2019 21.86 21.89 21.79 21.79 4,549 -0.03(-0.14%)
Aug 20, 2019 22.00 22.00 21.82 21.82 2,825 -0.13(-0.59%)
Aug 19, 2019 21.98 22.07 21.95 21.95 17,743 -0.12(-0.54%)
Aug 16, 2019 22.04 22.07 21.99 22.07 1,900 +0.34(+1.56%)
Aug 15, 2019 21.76 21.87 21.73 21.73 5,912 +0.10(+0.46%)
Aug 14, 2019 21.69 21.84 21.60 21.63 4,312 -0.37(-1.69%)
Aug 13, 2019 21.94 22.06 21.94 22.00 7,898 +0.05(+0.24%)
Aug 12, 2019 21.84 22.01 21.84 21.95 28,936 -0.29(-1.29%)
Aug 09, 2019 22.25 22.30 22.14 22.24 11,400 -0.14(-0.60%)
Aug 08, 2019 22.19 22.43 22.18 22.37 23,833 +0.34(+1.55%)
Aug 07, 2019 21.69 22.10 21.58 22.03 23,035 +0.41(+1.90%)
Aug 06, 2019 21.62 21.84 21.49 21.62 60,028 +0.14(+0.67%)
Aug 05, 2019 21.98 21.98 21.39 21.48 9,278 -1.09(-4.82%)
Aug 02, 2019 22.85 22.85 22.49 22.56 4,000 +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.