U.S. markets open in 6 hours 38 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202020.2620.5320.2620.4320.43172,300
Dec 01, 202020.1020.4519.9920.1020.1037,100
Nov 30, 202019.9919.9919.5919.6119.6113,400
Nov 27, 202020.3420.5420.3420.4420.4414,400
Nov 25, 202019.9620.0919.8720.0620.069,600
Nov 24, 202019.8220.1719.8220.1120.1113,000
Nov 23, 202019.8919.9319.6919.7419.7465,500
Nov 20, 202019.4119.4519.4019.4019.404,300
Nov 19, 202019.3919.3919.3119.3119.315,400
Nov 18, 202019.5019.5219.3919.3919.397,600
Nov 17, 202019.3519.5819.3519.4419.449,200
Nov 16, 202019.2019.5219.1519.3919.3967,800
Nov 13, 202018.9519.0918.9519.0919.097,500
Nov 12, 202019.0419.1618.8118.8518.8510,700
Nov 11, 202019.2019.3019.1919.2419.2412,900
Nov 10, 202019.0919.4019.0119.3819.3816,000
Nov 09, 202018.9519.2518.9218.9518.9572,100
Nov 06, 202018.2618.4618.2618.4318.4313,700
Nov 05, 202017.8218.2817.8018.2518.2549,100
Nov 04, 202017.3317.6317.3317.5917.5910,500
Nov 03, 202017.2517.4017.2517.3217.325,400
Nov 02, 202016.7516.9916.7516.9916.999,800
Oct 30, 202016.5716.5716.4916.5616.5614,300
Oct 29, 202016.4316.7216.4316.7216.725,200
Oct 28, 202016.8016.8016.6316.6316.6312,100
Oct 27, 202017.1317.1317.0317.0517.0534,200
Oct 26, 202017.1617.2117.0417.1117.1112,000
Oct 23, 202017.1017.2417.0917.2217.223,900
Oct 22, 202017.1917.1917.0217.0717.0748,300
Oct 21, 202016.9317.1916.9317.1717.1768,200
Oct 20, 202016.9616.9616.8716.9116.914,100
Oct 19, 202016.9316.9316.7516.8116.8131,600
Oct 16, 202016.7416.8116.7416.7516.755,100
Oct 15, 202016.7216.7216.6516.6716.672,400
Oct 14, 202016.8517.0316.8516.8616.8696,500
Oct 13, 202016.7516.7516.7216.7216.722,900
Oct 12, 202016.6916.8316.2016.7816.7861,500
Oct 09, 202016.6716.8316.6716.8016.8051,700
Oct 08, 202016.5616.7216.5516.6716.6717,700
Oct 07, 202016.5016.5916.5016.5816.588,200
Oct 06, 202016.5216.6516.4416.5216.5228,900
Oct 05, 202016.2916.5316.2916.5216.5219,600
Oct 02, 202016.1916.1916.0816.1116.115,600
Oct 01, 202016.1316.3016.1316.3016.3017,800
Sep 30, 202015.7815.9715.7815.9315.932,600
Sep 29, 202015.7815.9415.7815.8315.8341,300
Sep 28, 202015.9816.0215.9816.0216.0211,700
Sep 25, 202015.8415.9815.8415.9715.975,600
Sep 24, 202015.6815.7215.5315.6415.6415,000
Sep 23, 202016.1016.1015.7615.7615.763,600
Sep 22, 202016.1116.1116.0016.0916.0911,600
Sep 21, 202016.2516.2815.9616.2016.2066,500
Sep 18, 202016.4616.6016.4416.4916.4923,600
Sep 17, 202016.2816.4516.2816.4316.4326,700
Sep 16, 202016.5916.6216.4616.4816.48102,400
Sep 15, 202016.6816.7416.1516.7416.74320,300
Sep 14, 202016.6816.8016.6316.6916.69767,800
Sep 11, 202016.2216.2716.0716.1516.1542,100
Sep 10, 202016.1016.1515.7215.7515.75378,900
Sep 09, 202017.2417.2917.1417.2217.22143,800
Sep 08, 202017.3317.5417.3017.4017.4056,000
Sep 04, 202017.4617.6517.3217.5417.5487,400
Sep 03, 202017.5517.6417.3017.4617.46158,000
Sep 02, 202017.7517.7617.5817.7417.74115,200
Sep 01, 202017.8517.8517.7017.7717.7747,800
Aug 31, 202017.7417.7917.5717.6817.68186,700
Aug 28, 202017.9318.1417.9318.1018.1019,100
Aug 27, 202018.0118.0117.7517.8117.8141,800
Aug 26, 202017.9918.1217.8718.1218.1262,000
Aug 25, 202017.9418.1617.8018.1018.10238,200
Aug 24, 202017.7717.7917.5017.6617.6668,300
Aug 21, 202017.5017.5417.3617.4617.46187,900
Aug 20, 202017.4317.6817.2417.6617.66273,100
Aug 19, 202017.6617.7117.4817.5417.54112,100
Aug 18, 202017.6517.7317.5517.6917.6991,000
Aug 17, 202017.5317.6217.5217.6217.6261,900
Aug 14, 202017.3317.4817.3317.4717.4728,200
Aug 13, 202017.5017.5017.3817.4317.4323,800
Aug 12, 202017.3917.6117.3917.5217.5256,800
Aug 11, 202017.5017.5017.2017.2017.2067,300
Aug 10, 202017.3517.4417.2117.4417.44123,600
Aug 07, 202017.2417.3517.0717.1717.1789,200
Aug 06, 202017.2617.4817.2517.4517.4548,400
Aug 05, 202017.2717.4517.2617.3917.39585,100
Aug 04, 202016.8516.9816.8516.9516.95117,400
Aug 03, 202016.9416.9416.6916.6916.69952,800
Jul 31, 202017.0617.1116.9217.1117.1182,200
Jul 30, 202017.2017.2317.0117.1417.1482,900
Jul 29, 202017.2117.2717.1217.2017.2098,500
Jul 28, 202017.3517.3517.2017.2217.22181,500
Jul 27, 202017.4017.5917.3617.4517.4568,900
Jul 24, 202017.2017.2817.0517.2517.25183,400
Jul 23, 202017.2317.2317.0017.1017.1063,300
Jul 22, 202017.2117.2617.0517.1217.12160,700
Jul 21, 202017.2217.2517.1017.2017.20105,400
Jul 20, 202016.6416.9716.6316.8616.86437,600
Jul 17, 202016.8116.9216.8016.8816.8812,400
Jul 16, 202017.1717.1717.0917.0917.09600
Jul 15, 202017.2717.2717.1017.1617.1612,200
Jul 14, 202016.9717.3016.9717.3017.304,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...