VanEck Indonesia Index ETF (IDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.53

+0.42

(+2.09%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	20.57	20.57	20.39	20.53	20.53	28,661
May 18, 2022	20.27	20.37	20.03	20.11	20.11	107,800
May 17, 2022	20.42	20.42	20.27	20.35	20.35	23,300
May 16, 2022	20.14	20.23	20.06	20.22	20.22	104,400
May 13, 2022	20.14	20.24	20.08	20.18	20.18	160,700
May 12, 2022	20.09	20.13	19.84	19.98	19.98	671,400
May 11, 2022	20.84	20.92	20.60	20.62	20.62	105,700
May 10, 2022	20.78	20.84	20.53	20.66	20.66	489,900
May 09, 2022	21.01	21.10	20.73	20.77	20.77	276,800
May 06, 2022	21.94	22.00	21.75	21.83	21.83	510,400
May 05, 2022	22.18	22.27	21.97	22.10	22.10	221,200
May 04, 2022	22.20	22.38	22.00	22.38	22.38	47,300
May 03, 2022	22.16	22.16	22.00	22.11	22.11	239,300
May 02, 2022	22.00	22.09	21.86	22.05	22.05	180,200
Apr 29, 2022	22.19	22.28	22.04	22.11	22.11	129,000
Apr 28, 2022	22.11	22.28	22.04	22.20	22.20	169,400
Apr 27, 2022	21.87	21.95	21.75	21.87	21.87	82,000
Apr 26, 2022	21.88	21.99	21.74	21.81	21.81	81,100
Apr 25, 2022	21.76	21.84	21.69	21.77	21.77	167,000
Apr 22, 2022	21.82	21.91	21.64	21.64	21.64	46,400
Apr 21, 2022	22.16	22.18	21.96	22.00	22.00	73,100
Apr 20, 2022	22.00	22.03	21.87	21.98	21.98	94,100
Apr 19, 2022	21.74	21.74	21.59	21.63	21.63	50,000
Apr 18, 2022	21.73	21.85	21.70	21.74	21.74	136,600
Apr 14, 2022	21.65	21.65	21.46	21.51	21.51	171,200
Apr 13, 2022	21.70	21.84	21.66	21.83	21.83	46,300
Apr 12, 2022	21.73	21.73	21.50	21.50	21.50	311,000
Apr 11, 2022	21.52	21.54	21.40	21.45	21.45	256,600
Apr 08, 2022	21.92	21.92	21.71	21.76	21.76	44,800
Apr 07, 2022	21.44	21.58	21.42	21.53	21.53	83,400
Apr 06, 2022	21.52	21.52	21.36	21.41	21.41	57,400
Apr 05, 2022	21.69	21.71	21.52	21.56	21.56	48,400
Apr 04, 2022	21.45	21.71	21.40	21.62	21.62	414,900
Apr 01, 2022	21.22	21.25	21.16	21.25	21.25	37,500
Mar 31, 2022	21.21	21.26	21.13	21.18	21.18	43,500
Mar 30, 2022	21.27	21.39	21.27	21.31	21.31	68,800
Mar 29, 2022	21.30	21.30	21.21	21.28	21.28	32,300
Mar 28, 2022	21.23	21.28	21.14	21.28	21.28	34,900
Mar 25, 2022	21.17	21.17	21.00	21.15	21.15	23,900
Mar 24, 2022	21.30	21.30	21.18	21.20	21.20	124,300
Mar 23, 2022	21.02	21.02	20.87	20.94	20.94	123,000
Mar 22, 2022	21.15	21.15	21.05	21.10	21.10	78,200
Mar 21, 2022	21.00	21.00	20.80	20.95	20.95	40,500
Mar 18, 2022	20.81	20.89	20.70	20.85	20.85	67,400
Mar 17, 2022	20.82	20.95	20.72	20.90	20.90	128,600
Mar 16, 2022	21.00	21.30	20.95	21.30	21.30	43,100
Mar 15, 2022	20.77	20.77	20.55	20.74	20.74	43,000
Mar 14, 2022	20.73	20.90	20.66	20.78	20.78	137,800
Mar 11, 2022	20.79	20.83	20.58	20.63	20.63	40,600
Mar 10, 2022	20.69	20.73	20.63	20.66	20.66	156,500
Mar 09, 2022	20.78	21.01	20.78	20.93	20.93	366,700
Mar 08, 2022	20.49	20.61	20.37	20.43	20.43	53,100
Mar 07, 2022	20.51	20.64	20.35	20.36	20.36	141,100
Mar 04, 2022	20.61	20.64	20.47	20.61	20.61	49,200
Mar 03, 2022	20.44	20.50	20.38	20.38	20.38	20,800
Mar 02, 2022	20.46	20.55	20.33	20.46	20.46	162,000
Mar 01, 2022	20.43	20.70	20.42	20.59	20.59	158,300
Feb 28, 2022	20.46	20.63	20.36	20.58	20.58	88,700
Feb 25, 2022	20.55	20.64	20.41	20.64	20.64	92,000
Feb 24, 2022	20.11	20.32	19.91	20.29	20.29	129,000
Feb 23, 2022	20.51	20.55	20.39	20.39	20.39	51,500
Feb 22, 2022	20.43	20.45	20.30	20.38	20.38	66,900
Feb 18, 2022	20.39	20.46	20.25	20.29	20.29	53,500
Feb 17, 2022	20.23	20.31	20.15	20.21	20.21	47,600
Feb 16, 2022	20.50	20.55	20.37	20.49	20.49	92,300
Feb 15, 2022	20.45	20.51	20.35	20.48	20.48	64,900
Feb 14, 2022	19.95	20.05	19.87	20.03	20.03	75,300
Feb 11, 2022	20.27	20.31	20.00	20.00	20.00	119,900
Feb 10, 2022	19.98	20.38	19.98	20.20	20.20	23,400
Feb 09, 2022	20.32	20.38	20.26	20.32	20.32	105,600
Feb 08, 2022	20.15	20.29	20.15	20.22	20.22	53,800
Feb 07, 2022	20.01	20.19	20.00	20.15	20.15	79,600
Feb 04, 2022	19.77	19.91	19.77	19.89	19.89	18,200
Feb 03, 2022	19.77	19.85	19.71	19.85	19.85	19,300
Feb 02, 2022	19.96	19.98	19.87	19.90	19.90	42,300
Feb 01, 2022	19.93	19.94	19.73	19.87	19.87	33,400
Jan 31, 2022	19.70	19.88	19.70	19.86	19.86	48,900
Jan 28, 2022	19.64	19.72	19.52	19.72	19.72	79,500
Jan 27, 2022	19.85	19.89	19.27	19.59	19.59	106,900
Jan 26, 2022	19.91	19.94	19.46	19.49	19.49	116,000
Jan 25, 2022	19.62	19.74	19.50	19.66	19.66	256,900
Jan 24, 2022	19.80	20.21	19.64	19.97	19.97	195,300
Jan 21, 2022	20.31	20.38	20.14	20.20	20.20	234,900
Jan 20, 2022	20.07	20.31	20.06	20.13	20.13	963,000
Jan 19, 2022	20.12	20.12	19.93	19.95	19.95	21,800
Jan 18, 2022	20.15	20.22	19.89	19.90	19.90	81,200
Jan 14, 2022	20.26	20.41	20.25	20.37	20.37	33,600
Jan 13, 2022	20.35	20.41	20.25	20.25	20.25	66,100
Jan 12, 2022	20.27	20.35	20.26	20.31	20.31	33,000
Jan 11, 2022	20.05	20.30	20.04	20.29	20.29	55,600
Jan 10, 2022	20.31	20.31	20.17	20.31	20.31	33,800
Jan 07, 2022	20.25	20.36	20.25	20.36	20.36	33,800
Jan 06, 2022	20.09	20.18	20.02	20.18	20.18	120,400
Jan 05, 2022	20.12	20.12	19.90	19.90	19.90	106,200
Jan 04, 2022	20.23	20.27	20.16	20.20	20.20	141,100
Jan 03, 2022	20.07	20.20	20.04	20.20	20.20	46,300
Dec 31, 2021	19.95	20.03	19.85	19.85	19.85	25,600
Dec 30, 2021	20.05	20.05	19.88	19.98	19.98	101,500
Dec 29, 2021	20.07	20.10	19.99	20.10	20.10	8,500
Dec 28, 2021	20.12	20.12	19.98	20.03	20.03	24,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.79-22.89(-0.58%)

Dow 3031,253.13-236.94(-0.75%)

Nasdaq11,388.50-29.66(-0.26%)

Russell 20001,776.22+1.38(+0.08%)

Crude Oil111.44-0.77(-0.69%)

Gold1,840.20-1.00(-0.05%)

VanEck Indonesia Index ETF (IDX)

S&P 500
3,900.79
-22.89(-0.58%)

Dow 30
31,253.13
-236.94(-0.75%)

Nasdaq
11,388.50
-29.66(-0.26%)

Russell 2000
1,776.22
+1.38(+0.08%)

Crude Oil
111.44
-0.77(-0.69%)

Gold
1,840.20
-1.00(-0.05%)