Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Indonesia Index ETF (IDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.53+0.42 (+2.09%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202220.5720.5720.3920.5320.5328,661
May 18, 202220.2720.3720.0320.1120.11107,800
May 17, 202220.4220.4220.2720.3520.3523,300
May 16, 202220.1420.2320.0620.2220.22104,400
May 13, 202220.1420.2420.0820.1820.18160,700
May 12, 202220.0920.1319.8419.9819.98671,400
May 11, 202220.8420.9220.6020.6220.62105,700
May 10, 202220.7820.8420.5320.6620.66489,900
May 09, 202221.0121.1020.7320.7720.77276,800
May 06, 202221.9422.0021.7521.8321.83510,400
May 05, 202222.1822.2721.9722.1022.10221,200
May 04, 202222.2022.3822.0022.3822.3847,300
May 03, 202222.1622.1622.0022.1122.11239,300
May 02, 202222.0022.0921.8622.0522.05180,200
Apr 29, 202222.1922.2822.0422.1122.11129,000
Apr 28, 202222.1122.2822.0422.2022.20169,400
Apr 27, 202221.8721.9521.7521.8721.8782,000
Apr 26, 202221.8821.9921.7421.8121.8181,100
Apr 25, 202221.7621.8421.6921.7721.77167,000
Apr 22, 202221.8221.9121.6421.6421.6446,400
Apr 21, 202222.1622.1821.9622.0022.0073,100
Apr 20, 202222.0022.0321.8721.9821.9894,100
Apr 19, 202221.7421.7421.5921.6321.6350,000
Apr 18, 202221.7321.8521.7021.7421.74136,600
Apr 14, 202221.6521.6521.4621.5121.51171,200
Apr 13, 202221.7021.8421.6621.8321.8346,300
Apr 12, 202221.7321.7321.5021.5021.50311,000
Apr 11, 202221.5221.5421.4021.4521.45256,600
Apr 08, 202221.9221.9221.7121.7621.7644,800
Apr 07, 202221.4421.5821.4221.5321.5383,400
Apr 06, 202221.5221.5221.3621.4121.4157,400
Apr 05, 202221.6921.7121.5221.5621.5648,400
Apr 04, 202221.4521.7121.4021.6221.62414,900
Apr 01, 202221.2221.2521.1621.2521.2537,500
Mar 31, 202221.2121.2621.1321.1821.1843,500
Mar 30, 202221.2721.3921.2721.3121.3168,800
Mar 29, 202221.3021.3021.2121.2821.2832,300
Mar 28, 202221.2321.2821.1421.2821.2834,900
Mar 25, 202221.1721.1721.0021.1521.1523,900
Mar 24, 202221.3021.3021.1821.2021.20124,300
Mar 23, 202221.0221.0220.8720.9420.94123,000
Mar 22, 202221.1521.1521.0521.1021.1078,200
Mar 21, 202221.0021.0020.8020.9520.9540,500
Mar 18, 202220.8120.8920.7020.8520.8567,400
Mar 17, 202220.8220.9520.7220.9020.90128,600
Mar 16, 202221.0021.3020.9521.3021.3043,100
Mar 15, 202220.7720.7720.5520.7420.7443,000
Mar 14, 202220.7320.9020.6620.7820.78137,800
Mar 11, 202220.7920.8320.5820.6320.6340,600
Mar 10, 202220.6920.7320.6320.6620.66156,500
Mar 09, 202220.7821.0120.7820.9320.93366,700
Mar 08, 202220.4920.6120.3720.4320.4353,100
Mar 07, 202220.5120.6420.3520.3620.36141,100
Mar 04, 202220.6120.6420.4720.6120.6149,200
Mar 03, 202220.4420.5020.3820.3820.3820,800
Mar 02, 202220.4620.5520.3320.4620.46162,000
Mar 01, 202220.4320.7020.4220.5920.59158,300
Feb 28, 202220.4620.6320.3620.5820.5888,700
Feb 25, 202220.5520.6420.4120.6420.6492,000
Feb 24, 202220.1120.3219.9120.2920.29129,000
Feb 23, 202220.5120.5520.3920.3920.3951,500
Feb 22, 202220.4320.4520.3020.3820.3866,900
Feb 18, 202220.3920.4620.2520.2920.2953,500
Feb 17, 202220.2320.3120.1520.2120.2147,600
Feb 16, 202220.5020.5520.3720.4920.4992,300
Feb 15, 202220.4520.5120.3520.4820.4864,900
Feb 14, 202219.9520.0519.8720.0320.0375,300
Feb 11, 202220.2720.3120.0020.0020.00119,900
Feb 10, 202219.9820.3819.9820.2020.2023,400
Feb 09, 202220.3220.3820.2620.3220.32105,600
Feb 08, 202220.1520.2920.1520.2220.2253,800
Feb 07, 202220.0120.1920.0020.1520.1579,600
Feb 04, 202219.7719.9119.7719.8919.8918,200
Feb 03, 202219.7719.8519.7119.8519.8519,300
Feb 02, 202219.9619.9819.8719.9019.9042,300
Feb 01, 202219.9319.9419.7319.8719.8733,400
Jan 31, 202219.7019.8819.7019.8619.8648,900
Jan 28, 202219.6419.7219.5219.7219.7279,500
Jan 27, 202219.8519.8919.2719.5919.59106,900
Jan 26, 202219.9119.9419.4619.4919.49116,000
Jan 25, 202219.6219.7419.5019.6619.66256,900
Jan 24, 202219.8020.2119.6419.9719.97195,300
Jan 21, 202220.3120.3820.1420.2020.20234,900
Jan 20, 202220.0720.3120.0620.1320.13963,000
Jan 19, 202220.1220.1219.9319.9519.9521,800
Jan 18, 202220.1520.2219.8919.9019.9081,200
Jan 14, 202220.2620.4120.2520.3720.3733,600
Jan 13, 202220.3520.4120.2520.2520.2566,100
Jan 12, 202220.2720.3520.2620.3120.3133,000
Jan 11, 202220.0520.3020.0420.2920.2955,600
Jan 10, 202220.3120.3120.1720.3120.3133,800
Jan 07, 202220.2520.3620.2520.3620.3633,800
Jan 06, 202220.0920.1820.0220.1820.18120,400
Jan 05, 202220.1220.1219.9019.9019.90106,200
Jan 04, 202220.2320.2720.1620.2020.20141,100
Jan 03, 202220.0720.2020.0420.2020.2046,300
Dec 31, 202119.9520.0319.8519.8519.8525,600
Dec 30, 202120.0520.0519.8819.9819.98101,500
Dec 29, 202120.0720.1019.9920.1020.108,500
Dec 28, 202120.1220.1219.9820.0320.0324,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement