Skip to main content

Vaneck Indonesia Index ETF (NY: IDX )

16.21 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.37 16.47 16.37 16.48 1,268 -0.05(-0.27%)
Jul 29, 2021 16.55 16.59 16.52 16.53 4,221 +0.09(+0.54%)
Jul 28, 2021 16.32 16.47 16.32 16.44 3,288 -0.01(-0.04%)
Jul 27, 2021 16.39 16.54 16.20 16.44 1,846 -0.17(-1.05%)
Jul 26, 2021 16.47 16.62 16.47 16.62 22,214 +0.13(+0.78%)
Jul 23, 2021 16.41 16.49 16.41 16.49 5,292 -0.25(-1.49%)
Jul 22, 2021 16.65 16.87 16.45 16.74 7,211 +0.19(+1.14%)
Jul 21, 2021 16.33 16.55 16.33 16.55 14,878 +0.23(+1.38%)
Jul 20, 2021 16.24 16.33 16.23 16.32 9,933 +0.00(+0.00%)
Jul 19, 2021 16.43 16.43 16.25 16.32 13,992 -0.22(-1.34%)
Jul 16, 2021 16.55 16.61 16.48 16.55 10,889 +0.13(+0.79%)
Jul 15, 2021 16.39 16.48 16.37 16.42 9,183 +0.06(+0.39%)
Jul 14, 2021 16.50 16.50 16.21 16.35 4,753 +0.00(+0.00%)
Jul 13, 2021 16.48 16.50 16.34 16.35 13,059 -0.23(-1.41%)
Jul 12, 2021 16.62 16.62 16.57 16.59 3,093 -0.02(-0.15%)
Jul 09, 2021 16.55 16.61 16.55 16.61 2,510 +0.18(+1.12%)
Jul 08, 2021 16.43 16.43 16.36 16.43 6,872 -0.15(-0.89%)
Jul 07, 2021 16.60 16.60 16.57 16.57 660 -0.07(-0.44%)
Jul 06, 2021 16.87 16.87 16.56 16.65 45,764 -0.23(-1.36%)
Jul 02, 2021 16.82 16.90 16.78 16.88 4,808 +0.28(+1.72%)
Jul 01, 2021 16.68 16.68 16.53 16.59 3,786 -0.03(-0.17%)
Jun 30, 2021 16.68 16.69 16.57 16.62 28,495 +0.06(+0.39%)
Jun 29, 2021 16.50 16.55 16.46 16.55 9,994 -0.01(-0.06%)
Jun 28, 2021 16.70 16.70 16.54 16.56 8,144 -0.35(-2.06%)
Jun 25, 2021 17.00 17.00 16.77 16.91 8,199 +0.05(+0.30%)
Jun 24, 2021 16.82 16.86 16.81 16.86 1,295 -0.04(-0.24%)
Jun 23, 2021 16.88 17.02 16.88 16.90 13,550 -0.17(-1.02%)
Jun 22, 2021 17.00 17.08 16.80 17.08 5,895 +0.16(+0.97%)
Jun 21, 2021 16.82 16.91 16.82 16.91 5,094 +0.16(+0.93%)
Jun 18, 2021 17.05 17.05 16.75 16.76 13,070 -0.51(-2.93%)
Jun 17, 2021 17.37 17.37 17.21 17.26 11,087 -0.02(-0.11%)
Jun 16, 2021 17.63 17.63 17.22 17.28 16,109 -0.30(-1.71%)
Jun 15, 2021 17.57 17.59 17.57 17.58 1,289 -0.09(-0.49%)
Jun 14, 2021 17.78 17.90 17.67 17.67 9,864 -0.29(-1.59%)
Jun 11, 2021 18.09 18.09 17.85 17.95 2,327 +0.05(+0.28%)
Jun 10, 2021 17.86 17.92 17.81 17.90 4,289 +0.16(+0.91%)
Jun 09, 2021 17.78 17.78 17.73 17.74 9,178 +0.13(+0.73%)
Jun 08, 2021 17.72 17.72 17.57 17.61 7,890 -0.28(-1.54%)
Jun 07, 2021 18.03 18.10 17.77 17.89 6,161 -0.11(-0.61%)
Jun 04, 2021 17.99 18.03 17.86 18.00 22,230 +0.00(+0.00%)
Jun 03, 2021 17.94 18.00 17.94 18.00 56,998 +0.12(+0.67%)
Jun 02, 2021 17.70 17.91 17.70 17.88 24,465 +0.33(+1.89%)
Jun 01, 2021 17.38 17.66 17.38 17.55 15,283 +0.44(+2.58%)
May 28, 2021 17.05 17.12 17.05 17.11 4,284 +0.11(+0.64%)
May 27, 2021 17.09 17.10 17.00 17.00 12,937 -0.03(-0.16%)
May 26, 2021 16.93 17.03 16.93 17.03 2,761 +0.11(+0.66%)
May 25, 2021 16.91 16.94 16.91 16.91 2,317 +0.17(+0.99%)
May 24, 2021 16.74 16.78 16.74 16.75 3,063 +0.00(+0.00%)
May 21, 2021 16.93 16.93 16.75 16.75 4,157 -0.28(-1.62%)
May 20, 2021 16.98 17.04 16.98 17.02 3,403 +0.23(+1.37%)
May 19, 2021 16.76 16.90 16.76 16.79 8,171 -0.38(-2.20%)
May 18, 2021 17.21 17.22 17.17 17.17 8,695 -0.01(-0.05%)
May 17, 2021 17.24 17.24 17.03 17.18 12,648 -0.49(-2.76%)
May 14, 2021 17.47 17.68 17.47 17.67 5,027 +0.26(+1.48%)
May 13, 2021 17.26 17.41 17.26 17.41 12,002 +0.10(+0.59%)
May 12, 2021 17.58 17.58 17.23 17.31 3,240 -0.44(-2.49%)
May 11, 2021 17.79 17.79 17.65 17.75 5,532 -0.07(-0.41%)
May 10, 2021 18.08 18.08 17.77 17.82 3,545 -0.17(-0.95%)
May 07, 2021 17.89 18.03 17.89 18.00 3,404 +0.10(+0.57%)
May 06, 2021 17.86 17.89 17.86 17.89 392 +0.22(+1.25%)
May 05, 2021 17.64 17.68 17.56 17.67 3,589 +0.24(+1.38%)
May 04, 2021 17.49 17.49 17.38 17.43 4,749 -0.03(-0.14%)
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.