Vaneck Indonesia Index ETF (NY: IDX )

19.97 USD +0.18 (+0.91%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.54 20.55 20.43 20.54 55,747 +0.09(+0.43%)
Oct 28, 2021 20.49 20.51 20.31 20.45 409,942 -0.08(-0.39%)
Oct 27, 2021 20.60 20.78 20.25 20.53 130,861 -0.24(-1.18%)
Oct 26, 2021 20.70 20.77 12,617 +0.08(+0.41%)
Oct 25, 2021 20.67 20.86 20.62 20.69 49,805 -0.02(-0.10%)
Oct 22, 2021 20.73 20.89 20.66 20.71 9,283 -0.13(-0.62%)
Oct 21, 2021 20.80 20.89 20.76 20.84 60,605 -0.15(-0.70%)
Oct 20, 2021 21.04 21.04 20.91 20.99 9,408 -0.01(-0.07%)
Oct 19, 2021 20.91 21.05 20.90 21.00 14,380 +0.08(+0.38%)
Oct 18, 2021 20.85 20.96 20.85 20.92 11,017 -0.02(-0.10%)
Oct 15, 2021 20.80 21.03 20.80 20.94 21,995 +0.10(+0.48%)
Oct 14, 2021 20.63 20.87 20.57 20.84 20,929 +0.40(+1.95%)
Oct 13, 2021 20.47 20.62 20.17 20.44 20,910 +0.31(+1.54%)
Oct 12, 2021 20.44 20.44 20.10 20.13 59,593 +0.11(+0.55%)
Oct 11, 2021 20.50 20.67 19.99 20.02 24,625 -0.10(-0.50%)
Oct 08, 2021 20.12 20.12 19.99 20.12 6,937 +0.29(+1.46%)
Oct 07, 2021 19.86 19.94 19.75 19.83 12,826 -0.02(-0.10%)
Oct 06, 2021 19.50 19.85 19.50 19.85 23,008 +0.53(+2.74%)
Oct 05, 2021 19.38 19.42 19.15 19.32 15,956 +0.11(+0.57%)
Oct 04, 2021 19.22 19.29 19.15 19.21 16,769 +0.31(+1.62%)
Oct 01, 2021 18.82 18.99 18.46 18.90 11,542 -0.01(-0.03%)
Sep 30, 2021 18.75 18.96 18.70 18.91 12,992 +0.44(+2.40%)
Sep 29, 2021 18.47 18.69 18.41 18.47 5,611 +0.17(+0.91%)
Sep 28, 2021 18.34 18.45 18.22 18.30 15,755 -0.17(-0.92%)
Sep 27, 2021 18.50 18.51 18.42 18.47 9,496 +0.00(+0.00%)
Sep 24, 2021 18.59 18.62 18.45 18.47 23,797 -0.12(-0.65%)
Sep 23, 2021 18.69 18.69 18.55 18.59 21,992 -0.03(-0.16%)
Sep 22, 2021 18.53 18.75 18.53 18.62 49,595 +0.23(+1.25%)
Sep 21, 2021 18.42 18.42 18.24 18.39 4,413 -0.00(-0.01%)
Sep 20, 2021 18.30 18.44 18.26 18.39 8,828 -0.28(-1.48%)
Sep 17, 2021 18.64 18.67 18.64 18.67 1,066 -0.17(-0.91%)
Sep 16, 2021 18.73 18.87 18.73 18.84 1,334 -0.10(-0.53%)
Sep 15, 2021 18.92 18.95 18.90 18.94 5,997 -0.05(-0.27%)
Sep 14, 2021 18.92 19.00 18.92 18.99 5,462 +0.14(+0.75%)
Sep 13, 2021 18.83 18.88 18.60 18.85 5,100 -0.05(-0.26%)
Sep 10, 2021 18.97 18.97 18.89 18.90 8,183 +0.06(+0.34%)
Sep 09, 2021 18.68 18.86 18.68 18.84 1,085 +0.30(+1.59%)
Sep 08, 2021 18.69 18.70 18.52 18.54 4,014 -0.35(-1.85%)
Sep 07, 2021 18.92 18.96 18.85 18.89 3,839 +0.00(+0.00%)
Sep 03, 2021 18.74 18.94 18.74 18.89 3,018 +0.32(+1.72%)
Sep 02, 2021 18.51 18.66 18.51 18.57 19,261 -0.10(-0.54%)
Sep 01, 2021 18.53 18.69 18.53 18.67 15,719 +0.09(+0.48%)
Aug 31, 2021 18.50 18.62 18.50 18.58 13,983 +0.12(+0.65%)
Aug 30, 2021 18.33 18.54 18.33 18.46 9,140 +0.31(+1.72%)
Aug 27, 2021 18.07 18.24 18.00 18.15 15,301 +0.21(+1.16%)
Aug 26, 2021 18.19 18.19 17.91 17.94 3,973 -0.30(-1.64%)
Aug 25, 2021 18.33 18.33 18.20 18.24 1,666 +0.01(+0.05%)
Aug 24, 2021 18.32 18.32 18.20 18.23 11,346 -0.13(-0.73%)
Aug 23, 2021 18.32 18.36 18.26 18.36 3,341 +0.17(+0.93%)
Aug 20, 2021 18.02 18.20 18.02 18.20 14,035 +0.25(+1.37%)
Aug 19, 2021 18.04 18.04 17.90 17.95 12,022 -0.31(-1.70%)
Aug 18, 2021 18.40 18.40 18.26 18.26 9,062 +0.12(+0.68%)
Aug 17, 2021 18.13 18.14 18.05 18.14 4,165 -0.01(-0.06%)
Aug 16, 2021 18.26 18.26 18.04 18.15 5,071 -0.16(-0.88%)
Aug 13, 2021 18.23 18.31 18.22 18.31 9,614 +0.18(+0.99%)
Aug 12, 2021 18.04 18.15 18.04 18.13 22,833 +0.27(+1.51%)
Aug 11, 2021 17.86 17.90 17.86 17.86 4,365 +0.08(+0.45%)
Aug 10, 2021 17.84 17.84 17.70 17.78 4,355 -0.02(-0.11%)
Aug 09, 2021 18.10 18.10 17.78 17.80 4,595 -0.30(-1.67%)
Aug 06, 2021 18.36 18.36 18.10 18.10 43,542 -0.24(-1.30%)
Aug 05, 2021 18.33 18.36 18.28 18.34 3,806 +0.16(+0.89%)
Aug 04, 2021 18.30 18.30 18.13 18.18 3,730 -0.12(-0.66%)
Aug 03, 2021 18.09 18.30 18.07 18.30 4,555 +0.27(+1.50%)
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.