U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202119.1819.3919.1819.3819.385,100
Apr 15, 202119.2019.2019.1119.2019.202,900
Apr 14, 202119.1219.1219.0519.0719.073,200
Apr 13, 202118.6218.7718.6218.7018.702,000
Apr 12, 202118.7618.7618.6018.6818.6810,600
Apr 09, 202119.1419.1919.1319.1919.191,900
Apr 08, 202119.2419.3619.2419.2719.273,900
Apr 07, 202119.1719.1719.0619.0919.096,600
Apr 06, 202119.2419.3019.2219.3019.302,800
Apr 05, 202119.3319.3419.0919.0919.098,300
Apr 01, 202119.3619.4719.2719.2719.271,500
Mar 31, 202119.1319.1618.9819.1619.1610,200
Mar 30, 202119.4019.4019.2019.3619.364,500
Mar 29, 202120.0620.1719.8319.8619.863,500
Mar 26, 202119.8120.1719.8120.1720.172,900
Mar 25, 202119.5819.6219.5219.6019.602,000
Mar 24, 202119.7519.7519.5419.5519.5518,200
Mar 23, 202120.0020.0019.7519.7919.798,900
Mar 22, 202120.2420.2820.2020.2520.252,500
Mar 19, 202120.2620.4920.2620.4720.4729,400
Mar 18, 202120.1620.2620.0520.0620.064,100
Mar 17, 202119.9220.2519.8620.1820.185,300
Mar 16, 202120.2020.2020.0520.1120.112,700
Mar 15, 202120.3720.3720.0620.1720.174,900
Mar 12, 202120.1120.2719.7920.2220.2213,600
Mar 11, 202120.2220.3820.1820.2920.296,900
Mar 10, 202120.0720.0719.7620.0120.017,300
Mar 09, 202119.7620.0619.5319.9519.955,900
Mar 08, 202119.9520.1219.7519.8419.8414,600
Mar 05, 202120.0920.0919.7519.9719.978,100
Mar 04, 202120.3120.4019.9319.9819.984,500
Mar 03, 202120.5320.9020.3920.3920.3927,000
Mar 02, 202120.5820.6120.4720.5420.544,900
Mar 01, 202120.3020.7520.3020.6820.684,000
Feb 26, 202119.8920.1619.7919.9819.9815,100
Feb 25, 202120.6620.6619.9320.0120.0164,100
Feb 24, 202120.5320.7120.4920.7120.716,300
Feb 23, 202120.6120.8520.4420.7520.7518,600
Feb 22, 202120.5620.6720.4920.4920.495,400
Feb 19, 202120.6820.7820.6520.7120.716,300
Feb 18, 202120.5520.6020.4020.6020.6012,300
Feb 17, 202120.7320.8020.3920.7720.7715,300
Feb 16, 202121.0121.0520.9020.9520.954,200
Feb 12, 202120.8521.0920.8521.0121.016,500
Feb 11, 202121.0621.1220.9721.0021.005,800
Feb 10, 202120.9821.0420.9320.9420.9412,900
Feb 09, 202120.9320.9720.6720.9220.929,100
Feb 08, 202120.9821.1720.9521.1721.178,400
Feb 05, 202120.9721.0720.9021.0021.006,000
Feb 04, 202120.8320.9120.6220.9120.919,200
Feb 03, 202120.7320.8920.7320.8720.872,700
Feb 02, 202120.8220.8220.6720.7320.7312,000
Feb 01, 202120.4620.8120.4220.7920.7921,500
Jan 29, 202120.1920.1919.8419.9019.9048,700
Jan 28, 202120.3220.5820.3020.5320.537,500
Jan 27, 202120.7320.7320.3220.3620.3613,700
Jan 26, 202121.1621.4920.8020.9920.998,400
Jan 25, 202121.4021.4420.8921.1221.1223,800
Jan 22, 202121.5321.5521.2821.4021.408,500
Jan 21, 202122.0822.0821.7721.8521.8515,600
Jan 20, 202121.5921.8321.5921.8321.836,000
Jan 19, 202121.4221.4221.0821.1321.1315,300
Jan 15, 202121.3521.3521.2421.2421.2414,400
Jan 14, 202121.7321.8921.6221.6721.678,300
Jan 13, 202121.6321.6521.3921.4821.486,100
Jan 12, 202121.4021.5421.3621.4621.4641,000
Jan 11, 202121.2721.3921.2021.2321.2312,800
Jan 08, 202121.2421.3221.1121.3221.3218,500
Jan 07, 202120.8820.8820.7220.8320.8319,600
Jan 06, 202120.8721.1120.8720.9820.9881,100
Jan 05, 202121.1921.3421.1521.3421.348,700
Jan 04, 202121.1821.2220.9220.9620.9613,300
Dec 31, 202020.6320.6320.4520.6020.6011,700
Dec 30, 202020.7320.7820.5620.5620.5622,800
Dec 29, 202020.9020.9020.6820.8420.848,400
Dec 28, 202020.8921.0020.7720.9720.9713,000
Dec 24, 202020.5220.5220.4520.5120.517,800
Dec 23, 202020.5820.5820.2920.4420.4415,600
Dec 22, 202020.5220.5820.0920.3020.3052,400
Dec 21, 202020.8021.1720.8021.1721.1719,200
Dec 21, 20200.343 Dividend
Dec 18, 202021.6021.6021.2621.4521.114,000
Dec 17, 202021.6821.6821.4721.5621.2211,400
Dec 16, 202021.2521.6221.2521.5221.188,300
Dec 15, 202021.0521.1721.0421.1720.834,900
Dec 14, 202021.1121.2120.8420.8520.5215,600
Dec 11, 202020.8420.8420.6020.6920.3621,900
Dec 10, 202020.9821.0720.8921.0320.695,800
Dec 09, 202021.0021.1420.7620.8320.508,900
Dec 08, 202020.8020.9120.7420.8420.5156,300
Dec 07, 202020.6920.9420.6920.8820.5512,200
Dec 04, 202020.5320.6420.3120.4320.1019,900
Dec 03, 202020.5020.6320.4420.4720.1417,600
Dec 02, 202020.2620.5320.2620.4320.10172,300
Dec 01, 202020.1020.4519.9920.1019.7837,100
Nov 30, 202019.9919.9919.5919.6119.3013,400
Nov 27, 202020.3420.5420.3420.4420.1114,400
Nov 25, 202019.9620.0919.8720.0619.749,600
Nov 24, 202019.8220.1719.8220.1119.7913,000
Nov 23, 202019.8919.9319.6919.7419.4265,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...