VanEck Vectors Indonesia Index ETF (IDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.38+0.18 (+0.95%)

At close: 3:55PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	19.18	19.39	19.18	19.38	19.38	5,100
Apr 15, 2021	19.20	19.20	19.11	19.20	19.20	2,900
Apr 14, 2021	19.12	19.12	19.05	19.07	19.07	3,200
Apr 13, 2021	18.62	18.77	18.62	18.70	18.70	2,000
Apr 12, 2021	18.76	18.76	18.60	18.68	18.68	10,600
Apr 09, 2021	19.14	19.19	19.13	19.19	19.19	1,900
Apr 08, 2021	19.24	19.36	19.24	19.27	19.27	3,900
Apr 07, 2021	19.17	19.17	19.06	19.09	19.09	6,600
Apr 06, 2021	19.24	19.30	19.22	19.30	19.30	2,800
Apr 05, 2021	19.33	19.34	19.09	19.09	19.09	8,300
Apr 01, 2021	19.36	19.47	19.27	19.27	19.27	1,500
Mar 31, 2021	19.13	19.16	18.98	19.16	19.16	10,200
Mar 30, 2021	19.40	19.40	19.20	19.36	19.36	4,500
Mar 29, 2021	20.06	20.17	19.83	19.86	19.86	3,500
Mar 26, 2021	19.81	20.17	19.81	20.17	20.17	2,900
Mar 25, 2021	19.58	19.62	19.52	19.60	19.60	2,000
Mar 24, 2021	19.75	19.75	19.54	19.55	19.55	18,200
Mar 23, 2021	20.00	20.00	19.75	19.79	19.79	8,900
Mar 22, 2021	20.24	20.28	20.20	20.25	20.25	2,500
Mar 19, 2021	20.26	20.49	20.26	20.47	20.47	29,400
Mar 18, 2021	20.16	20.26	20.05	20.06	20.06	4,100
Mar 17, 2021	19.92	20.25	19.86	20.18	20.18	5,300
Mar 16, 2021	20.20	20.20	20.05	20.11	20.11	2,700
Mar 15, 2021	20.37	20.37	20.06	20.17	20.17	4,900
Mar 12, 2021	20.11	20.27	19.79	20.22	20.22	13,600
Mar 11, 2021	20.22	20.38	20.18	20.29	20.29	6,900
Mar 10, 2021	20.07	20.07	19.76	20.01	20.01	7,300
Mar 09, 2021	19.76	20.06	19.53	19.95	19.95	5,900
Mar 08, 2021	19.95	20.12	19.75	19.84	19.84	14,600
Mar 05, 2021	20.09	20.09	19.75	19.97	19.97	8,100
Mar 04, 2021	20.31	20.40	19.93	19.98	19.98	4,500
Mar 03, 2021	20.53	20.90	20.39	20.39	20.39	27,000
Mar 02, 2021	20.58	20.61	20.47	20.54	20.54	4,900
Mar 01, 2021	20.30	20.75	20.30	20.68	20.68	4,000
Feb 26, 2021	19.89	20.16	19.79	19.98	19.98	15,100
Feb 25, 2021	20.66	20.66	19.93	20.01	20.01	64,100
Feb 24, 2021	20.53	20.71	20.49	20.71	20.71	6,300
Feb 23, 2021	20.61	20.85	20.44	20.75	20.75	18,600
Feb 22, 2021	20.56	20.67	20.49	20.49	20.49	5,400
Feb 19, 2021	20.68	20.78	20.65	20.71	20.71	6,300
Feb 18, 2021	20.55	20.60	20.40	20.60	20.60	12,300
Feb 17, 2021	20.73	20.80	20.39	20.77	20.77	15,300
Feb 16, 2021	21.01	21.05	20.90	20.95	20.95	4,200
Feb 12, 2021	20.85	21.09	20.85	21.01	21.01	6,500
Feb 11, 2021	21.06	21.12	20.97	21.00	21.00	5,800
Feb 10, 2021	20.98	21.04	20.93	20.94	20.94	12,900
Feb 09, 2021	20.93	20.97	20.67	20.92	20.92	9,100
Feb 08, 2021	20.98	21.17	20.95	21.17	21.17	8,400
Feb 05, 2021	20.97	21.07	20.90	21.00	21.00	6,000
Feb 04, 2021	20.83	20.91	20.62	20.91	20.91	9,200
Feb 03, 2021	20.73	20.89	20.73	20.87	20.87	2,700
Feb 02, 2021	20.82	20.82	20.67	20.73	20.73	12,000
Feb 01, 2021	20.46	20.81	20.42	20.79	20.79	21,500
Jan 29, 2021	20.19	20.19	19.84	19.90	19.90	48,700
Jan 28, 2021	20.32	20.58	20.30	20.53	20.53	7,500
Jan 27, 2021	20.73	20.73	20.32	20.36	20.36	13,700
Jan 26, 2021	21.16	21.49	20.80	20.99	20.99	8,400
Jan 25, 2021	21.40	21.44	20.89	21.12	21.12	23,800
Jan 22, 2021	21.53	21.55	21.28	21.40	21.40	8,500
Jan 21, 2021	22.08	22.08	21.77	21.85	21.85	15,600
Jan 20, 2021	21.59	21.83	21.59	21.83	21.83	6,000
Jan 19, 2021	21.42	21.42	21.08	21.13	21.13	15,300
Jan 15, 2021	21.35	21.35	21.24	21.24	21.24	14,400
Jan 14, 2021	21.73	21.89	21.62	21.67	21.67	8,300
Jan 13, 2021	21.63	21.65	21.39	21.48	21.48	6,100
Jan 12, 2021	21.40	21.54	21.36	21.46	21.46	41,000
Jan 11, 2021	21.27	21.39	21.20	21.23	21.23	12,800
Jan 08, 2021	21.24	21.32	21.11	21.32	21.32	18,500
Jan 07, 2021	20.88	20.88	20.72	20.83	20.83	19,600
Jan 06, 2021	20.87	21.11	20.87	20.98	20.98	81,100
Jan 05, 2021	21.19	21.34	21.15	21.34	21.34	8,700
Jan 04, 2021	21.18	21.22	20.92	20.96	20.96	13,300
Dec 31, 2020	20.63	20.63	20.45	20.60	20.60	11,700
Dec 30, 2020	20.73	20.78	20.56	20.56	20.56	22,800
Dec 29, 2020	20.90	20.90	20.68	20.84	20.84	8,400
Dec 28, 2020	20.89	21.00	20.77	20.97	20.97	13,000
Dec 24, 2020	20.52	20.52	20.45	20.51	20.51	7,800
Dec 23, 2020	20.58	20.58	20.29	20.44	20.44	15,600
Dec 22, 2020	20.52	20.58	20.09	20.30	20.30	52,400
Dec 21, 2020	20.80	21.17	20.80	21.17	21.17	19,200
Dec 21, 2020	0.343 Dividend
Dec 18, 2020	21.60	21.60	21.26	21.45	21.11	4,000
Dec 17, 2020	21.68	21.68	21.47	21.56	21.22	11,400
Dec 16, 2020	21.25	21.62	21.25	21.52	21.18	8,300
Dec 15, 2020	21.05	21.17	21.04	21.17	20.83	4,900
Dec 14, 2020	21.11	21.21	20.84	20.85	20.52	15,600
Dec 11, 2020	20.84	20.84	20.60	20.69	20.36	21,900
Dec 10, 2020	20.98	21.07	20.89	21.03	20.69	5,800
Dec 09, 2020	21.00	21.14	20.76	20.83	20.50	8,900
Dec 08, 2020	20.80	20.91	20.74	20.84	20.51	56,300
Dec 07, 2020	20.69	20.94	20.69	20.88	20.55	12,200
Dec 04, 2020	20.53	20.64	20.31	20.43	20.10	19,900
Dec 03, 2020	20.50	20.63	20.44	20.47	20.14	17,600
Dec 02, 2020	20.26	20.53	20.26	20.43	20.10	172,300
Dec 01, 2020	20.10	20.45	19.99	20.10	19.78	37,100
Nov 30, 2020	19.99	19.99	19.59	19.61	19.30	13,400
Nov 27, 2020	20.34	20.54	20.34	20.44	20.11	14,400
Nov 25, 2020	19.96	20.09	19.87	20.06	19.74	9,600
Nov 24, 2020	19.82	20.17	19.82	20.11	19.79	13,000
Nov 23, 2020	19.89	19.93	19.69	19.74	19.42	65,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

VanEck Vectors Indonesia Index ETF (IDX)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)