IDX - VanEck Vectors Indonesia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201723.7223.7823.7123.7523.758,100
Oct 19, 201723.7323.7623.6723.7423.743,600
Oct 18, 201723.8623.9123.7823.8223.8211,900
Oct 17, 201723.8023.9123.7623.8623.8610,800
Oct 16, 201724.0924.1024.0124.0124.0111,800
Oct 13, 201723.8424.1623.8424.0824.0833,200
Oct 12, 201723.7823.8423.7823.8123.813,000
Oct 11, 201723.5523.7723.5323.7623.7632,200
Oct 10, 201723.8123.9023.8123.8623.8624,900
Oct 09, 201723.5623.6923.5623.6923.6910,000
Oct 06, 201723.5523.6123.4523.5623.5614,500
Oct 05, 201723.7423.8623.7323.8523.859,800
Oct 04, 201723.7323.8823.7323.7823.782,200
Oct 03, 201723.7323.7823.7323.7823.782,600
Oct 02, 201723.6423.6823.5523.5523.5511,100
Sep 29, 201723.6623.7423.6223.6523.6533,600
Sep 28, 201723.1323.3823.1323.3223.327,800
Sep 27, 201723.5023.5023.2023.4023.4016,900
Sep 26, 201723.8023.8023.5623.6023.608,400
Sep 25, 201723.7123.7423.5923.7023.7015,600
Sep 22, 201723.8824.0023.8723.9323.9320,500
Sep 21, 201723.8923.9423.7923.8823.888,200
Sep 20, 201724.1024.1123.6623.8423.8431,000
Sep 19, 201723.9224.1323.8824.1324.1342,500
Sep 18, 201723.9524.0223.8023.8823.8884,300
Sep 15, 201723.9124.1023.9124.1024.1010,400
Sep 14, 201723.7223.8523.7023.8523.856,100
Sep 13, 201723.9923.9923.8223.8523.857,800
Sep 12, 201724.0924.0924.0724.0924.091,400
Sep 11, 201724.0324.3424.0324.2924.2929,900
Sep 08, 201724.0224.1123.9724.0024.0022,600
Sep 07, 201723.8723.9523.8623.9023.903,900
Sep 06, 201723.7223.7923.7223.7823.782,600
Sep 05, 201723.8323.8323.5723.7223.7211,000
Sep 01, 201724.0424.1924.0424.1824.184,400
Aug 31, 201723.9524.0523.9524.0424.044,800
Aug 30, 201724.1424.1423.9124.0524.0528,400
Aug 29, 201724.1724.3124.1624.3124.3126,000
Aug 28, 201724.3524.3524.2324.3224.3214,500
Aug 25, 201724.3224.4924.3224.3524.3517,000
Aug 24, 201724.3024.3724.1824.2624.2624,600
Aug 23, 201724.2424.3724.2424.3724.374,000
Aug 22, 201724.2324.2724.2124.2524.255,500
Aug 21, 201723.9424.1123.9424.0924.0910,300
Aug 18, 201724.0424.1823.8924.1624.1669,600
Aug 17, 201724.1524.1723.8223.8823.8827,300
Aug 16, 201723.9724.2023.9724.1824.1830,200
Aug 15, 201723.8623.9423.8623.9023.9015,000
Aug 14, 201723.7324.0423.7323.9123.9115,600
Aug 11, 201723.5923.8823.5923.7423.7437,300
Aug 10, 201723.7123.7323.5123.5823.5826,000
Aug 09, 201723.9223.9223.8323.8923.898,800
Aug 08, 201723.8624.0323.8323.8723.8744,800
Aug 07, 201723.7423.8123.7023.7123.7127,100
Aug 04, 201723.7523.7923.6323.7923.7917,500
Aug 03, 201723.6823.7623.6723.7523.7518,900
Aug 02, 201723.9423.9723.7823.8823.8813,200
Aug 01, 201723.7923.8723.7623.8723.8736,500
Jul 31, 201723.8723.9023.8323.8823.8840,300
Jul 28, 201723.8523.8523.7323.8323.8347,900
Jul 27, 201723.8523.9023.5623.7523.7567,100
Jul 26, 201723.8623.9423.7123.9423.9419,400
Jul 25, 201723.8524.0623.8323.8723.8744,800
Jul 24, 201723.7823.9023.7823.8423.8420,000
Jul 21, 201723.6023.6023.5023.5823.5828,800
Jul 20, 201724.0024.0023.8923.9323.9317,000
Jul 19, 201723.9523.9523.8223.9423.9473,700
Jul 18, 201723.9123.9123.8023.8923.8920,300
Jul 17, 201723.9924.0023.8523.9123.9177,700
Jul 14, 201724.0324.2124.0324.1424.1426,600
Jul 13, 201723.9423.9923.8923.9723.9711,000
Jul 12, 201723.9224.1923.9224.1624.1695,500
Jul 11, 201723.5223.7223.5223.7023.7013,900
Jul 10, 201723.5023.7223.5023.7023.7034,500
Jul 07, 201723.8023.8523.6723.7623.769,400
Jul 06, 201724.0024.0023.7823.8223.8256,500
Jul 05, 201723.9724.0723.7924.0724.0722,500
Jul 03, 201724.2424.3624.1924.2424.2419,900
Jun 30, 201724.1724.2124.0624.0624.0664,800
Jun 29, 201724.1924.3123.9124.0624.0647,200
Jun 28, 201724.2824.4624.2824.4224.4218,300
Jun 27, 201724.3524.3524.2124.2124.2115,000
Jun 26, 201724.2324.4124.2324.3624.3613,900
Jun 23, 201724.0224.2024.0224.1024.102,500
Jun 22, 201724.0024.1823.9824.0124.0134,800
Jun 21, 201723.9124.0423.9124.0024.0019,200
Jun 20, 201724.0624.0623.8023.8523.8515,900
Jun 19, 201723.7423.9023.7323.8523.858,800
Jun 16, 201723.6423.7823.5423.7323.7337,500
Jun 15, 201723.9724.0323.8124.0324.0327,100
Jun 14, 201724.0824.2523.9824.0724.0724,000
Jun 13, 201723.6323.8123.6323.7723.7722,400
Jun 12, 201723.4423.5623.4423.5623.5620,400
Jun 09, 201723.3623.4323.1823.3123.3125,100
Jun 08, 201723.5523.6023.4723.5923.5929,600
Jun 07, 201723.5823.6523.5223.6523.6520,300
Jun 06, 201723.4723.6723.4223.6423.649,300
Jun 05, 201723.7223.7923.6923.7923.7944,500
Jun 02, 201723.6523.7223.6523.7123.7121,600
Jun 01, 201723.4123.5923.2623.5323.53194,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...