VanEck Vectors Indonesia Index ETF (IDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

20.43+0.33 (+1.64%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2020	20.26	20.53	20.26	20.43	20.43	172,300
Dec 01, 2020	20.10	20.45	19.99	20.10	20.10	37,100
Nov 30, 2020	19.99	19.99	19.59	19.61	19.61	13,400
Nov 27, 2020	20.34	20.54	20.34	20.44	20.44	14,400
Nov 25, 2020	19.96	20.09	19.87	20.06	20.06	9,600
Nov 24, 2020	19.82	20.17	19.82	20.11	20.11	13,000
Nov 23, 2020	19.89	19.93	19.69	19.74	19.74	65,500
Nov 20, 2020	19.41	19.45	19.40	19.40	19.40	4,300
Nov 19, 2020	19.39	19.39	19.31	19.31	19.31	5,400
Nov 18, 2020	19.50	19.52	19.39	19.39	19.39	7,600
Nov 17, 2020	19.35	19.58	19.35	19.44	19.44	9,200
Nov 16, 2020	19.20	19.52	19.15	19.39	19.39	67,800
Nov 13, 2020	18.95	19.09	18.95	19.09	19.09	7,500
Nov 12, 2020	19.04	19.16	18.81	18.85	18.85	10,700
Nov 11, 2020	19.20	19.30	19.19	19.24	19.24	12,900
Nov 10, 2020	19.09	19.40	19.01	19.38	19.38	16,000
Nov 09, 2020	18.95	19.25	18.92	18.95	18.95	72,100
Nov 06, 2020	18.26	18.46	18.26	18.43	18.43	13,700
Nov 05, 2020	17.82	18.28	17.80	18.25	18.25	49,100
Nov 04, 2020	17.33	17.63	17.33	17.59	17.59	10,500
Nov 03, 2020	17.25	17.40	17.25	17.32	17.32	5,400
Nov 02, 2020	16.75	16.99	16.75	16.99	16.99	9,800
Oct 30, 2020	16.57	16.57	16.49	16.56	16.56	14,300
Oct 29, 2020	16.43	16.72	16.43	16.72	16.72	5,200
Oct 28, 2020	16.80	16.80	16.63	16.63	16.63	12,100
Oct 27, 2020	17.13	17.13	17.03	17.05	17.05	34,200
Oct 26, 2020	17.16	17.21	17.04	17.11	17.11	12,000
Oct 23, 2020	17.10	17.24	17.09	17.22	17.22	3,900
Oct 22, 2020	17.19	17.19	17.02	17.07	17.07	48,300
Oct 21, 2020	16.93	17.19	16.93	17.17	17.17	68,200
Oct 20, 2020	16.96	16.96	16.87	16.91	16.91	4,100
Oct 19, 2020	16.93	16.93	16.75	16.81	16.81	31,600
Oct 16, 2020	16.74	16.81	16.74	16.75	16.75	5,100
Oct 15, 2020	16.72	16.72	16.65	16.67	16.67	2,400
Oct 14, 2020	16.85	17.03	16.85	16.86	16.86	96,500
Oct 13, 2020	16.75	16.75	16.72	16.72	16.72	2,900
Oct 12, 2020	16.69	16.83	16.20	16.78	16.78	61,500
Oct 09, 2020	16.67	16.83	16.67	16.80	16.80	51,700
Oct 08, 2020	16.56	16.72	16.55	16.67	16.67	17,700
Oct 07, 2020	16.50	16.59	16.50	16.58	16.58	8,200
Oct 06, 2020	16.52	16.65	16.44	16.52	16.52	28,900
Oct 05, 2020	16.29	16.53	16.29	16.52	16.52	19,600
Oct 02, 2020	16.19	16.19	16.08	16.11	16.11	5,600
Oct 01, 2020	16.13	16.30	16.13	16.30	16.30	17,800
Sep 30, 2020	15.78	15.97	15.78	15.93	15.93	2,600
Sep 29, 2020	15.78	15.94	15.78	15.83	15.83	41,300
Sep 28, 2020	15.98	16.02	15.98	16.02	16.02	11,700
Sep 25, 2020	15.84	15.98	15.84	15.97	15.97	5,600
Sep 24, 2020	15.68	15.72	15.53	15.64	15.64	15,000
Sep 23, 2020	16.10	16.10	15.76	15.76	15.76	3,600
Sep 22, 2020	16.11	16.11	16.00	16.09	16.09	11,600
Sep 21, 2020	16.25	16.28	15.96	16.20	16.20	66,500
Sep 18, 2020	16.46	16.60	16.44	16.49	16.49	23,600
Sep 17, 2020	16.28	16.45	16.28	16.43	16.43	26,700
Sep 16, 2020	16.59	16.62	16.46	16.48	16.48	102,400
Sep 15, 2020	16.68	16.74	16.15	16.74	16.74	320,300
Sep 14, 2020	16.68	16.80	16.63	16.69	16.69	767,800
Sep 11, 2020	16.22	16.27	16.07	16.15	16.15	42,100
Sep 10, 2020	16.10	16.15	15.72	15.75	15.75	378,900
Sep 09, 2020	17.24	17.29	17.14	17.22	17.22	143,800
Sep 08, 2020	17.33	17.54	17.30	17.40	17.40	56,000
Sep 04, 2020	17.46	17.65	17.32	17.54	17.54	87,400
Sep 03, 2020	17.55	17.64	17.30	17.46	17.46	158,000
Sep 02, 2020	17.75	17.76	17.58	17.74	17.74	115,200
Sep 01, 2020	17.85	17.85	17.70	17.77	17.77	47,800
Aug 31, 2020	17.74	17.79	17.57	17.68	17.68	186,700
Aug 28, 2020	17.93	18.14	17.93	18.10	18.10	19,100
Aug 27, 2020	18.01	18.01	17.75	17.81	17.81	41,800
Aug 26, 2020	17.99	18.12	17.87	18.12	18.12	62,000
Aug 25, 2020	17.94	18.16	17.80	18.10	18.10	238,200
Aug 24, 2020	17.77	17.79	17.50	17.66	17.66	68,300
Aug 21, 2020	17.50	17.54	17.36	17.46	17.46	187,900
Aug 20, 2020	17.43	17.68	17.24	17.66	17.66	273,100
Aug 19, 2020	17.66	17.71	17.48	17.54	17.54	112,100
Aug 18, 2020	17.65	17.73	17.55	17.69	17.69	91,000
Aug 17, 2020	17.53	17.62	17.52	17.62	17.62	61,900
Aug 14, 2020	17.33	17.48	17.33	17.47	17.47	28,200
Aug 13, 2020	17.50	17.50	17.38	17.43	17.43	23,800
Aug 12, 2020	17.39	17.61	17.39	17.52	17.52	56,800
Aug 11, 2020	17.50	17.50	17.20	17.20	17.20	67,300
Aug 10, 2020	17.35	17.44	17.21	17.44	17.44	123,600
Aug 07, 2020	17.24	17.35	17.07	17.17	17.17	89,200
Aug 06, 2020	17.26	17.48	17.25	17.45	17.45	48,400
Aug 05, 2020	17.27	17.45	17.26	17.39	17.39	585,100
Aug 04, 2020	16.85	16.98	16.85	16.95	16.95	117,400
Aug 03, 2020	16.94	16.94	16.69	16.69	16.69	952,800
Jul 31, 2020	17.06	17.11	16.92	17.11	17.11	82,200
Jul 30, 2020	17.20	17.23	17.01	17.14	17.14	82,900
Jul 29, 2020	17.21	17.27	17.12	17.20	17.20	98,500
Jul 28, 2020	17.35	17.35	17.20	17.22	17.22	181,500
Jul 27, 2020	17.40	17.59	17.36	17.45	17.45	68,900
Jul 24, 2020	17.20	17.28	17.05	17.25	17.25	183,400
Jul 23, 2020	17.23	17.23	17.00	17.10	17.10	63,300
Jul 22, 2020	17.21	17.26	17.05	17.12	17.12	160,700
Jul 21, 2020	17.22	17.25	17.10	17.20	17.20	105,400
Jul 20, 2020	16.64	16.97	16.63	16.86	16.86	437,600
Jul 17, 2020	16.81	16.92	16.80	16.88	16.88	12,400
Jul 16, 2020	17.17	17.17	17.09	17.09	17.09	600
Jul 15, 2020	17.27	17.27	17.10	17.16	17.16	12,200
Jul 14, 2020	16.97	17.30	16.97	17.30	17.30	4,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,665.00-2.25(-0.06%)

Dow Futures29,855.00-13.00(-0.04%)

Nasdaq Futures12,472.00+17.75(+0.14%)

VanEck Vectors Indonesia Index ETF (IDX)

S&P Futures
3,665.00
-2.25(-0.06%)

Dow Futures
29,855.00
-13.00(-0.04%)

Nasdaq Futures
12,472.00
+17.75(+0.14%)