IDX - VanEck Vectors Indonesia ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 20, 2017 | 23.72 | 23.78 | 23.71 | 23.75 | 23.75 | 8,100 |
| Oct 19, 2017 | 23.73 | 23.76 | 23.67 | 23.74 | 23.74 | 3,600 |
| Oct 18, 2017 | 23.86 | 23.91 | 23.78 | 23.82 | 23.82 | 11,900 |
| Oct 17, 2017 | 23.80 | 23.91 | 23.76 | 23.86 | 23.86 | 10,800 |
| Oct 16, 2017 | 24.09 | 24.10 | 24.01 | 24.01 | 24.01 | 11,800 |
| Oct 13, 2017 | 23.84 | 24.16 | 23.84 | 24.08 | 24.08 | 33,200 |
| Oct 12, 2017 | 23.78 | 23.84 | 23.78 | 23.81 | 23.81 | 3,000 |
| Oct 11, 2017 | 23.55 | 23.77 | 23.53 | 23.76 | 23.76 | 32,200 |
| Oct 10, 2017 | 23.81 | 23.90 | 23.81 | 23.86 | 23.86 | 24,900 |
| Oct 09, 2017 | 23.56 | 23.69 | 23.56 | 23.69 | 23.69 | 10,000 |
| Oct 06, 2017 | 23.55 | 23.61 | 23.45 | 23.56 | 23.56 | 14,500 |
| Oct 05, 2017 | 23.74 | 23.86 | 23.73 | 23.85 | 23.85 | 9,800 |
| Oct 04, 2017 | 23.73 | 23.88 | 23.73 | 23.78 | 23.78 | 2,200 |
| Oct 03, 2017 | 23.73 | 23.78 | 23.73 | 23.78 | 23.78 | 2,600 |
| Oct 02, 2017 | 23.64 | 23.68 | 23.55 | 23.55 | 23.55 | 11,100 |
| Sep 29, 2017 | 23.66 | 23.74 | 23.62 | 23.65 | 23.65 | 33,600 |
| Sep 28, 2017 | 23.13 | 23.38 | 23.13 | 23.32 | 23.32 | 7,800 |
| Sep 27, 2017 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | 16,900 |
| Sep 26, 2017 | 23.80 | 23.80 | 23.56 | 23.60 | 23.60 | 8,400 |
| Sep 25, 2017 | 23.71 | 23.74 | 23.59 | 23.70 | 23.70 | 15,600 |
| Sep 22, 2017 | 23.88 | 24.00 | 23.87 | 23.93 | 23.93 | 20,500 |
| Sep 21, 2017 | 23.89 | 23.94 | 23.79 | 23.88 | 23.88 | 8,200 |
| Sep 20, 2017 | 24.10 | 24.11 | 23.66 | 23.84 | 23.84 | 31,000 |
| Sep 19, 2017 | 23.92 | 24.13 | 23.88 | 24.13 | 24.13 | 42,500 |
| Sep 18, 2017 | 23.95 | 24.02 | 23.80 | 23.88 | 23.88 | 84,300 |
| Sep 15, 2017 | 23.91 | 24.10 | 23.91 | 24.10 | 24.10 | 10,400 |
| Sep 14, 2017 | 23.72 | 23.85 | 23.70 | 23.85 | 23.85 | 6,100 |
| Sep 13, 2017 | 23.99 | 23.99 | 23.82 | 23.85 | 23.85 | 7,800 |
| Sep 12, 2017 | 24.09 | 24.09 | 24.07 | 24.09 | 24.09 | 1,400 |
| Sep 11, 2017 | 24.03 | 24.34 | 24.03 | 24.29 | 24.29 | 29,900 |
| Sep 08, 2017 | 24.02 | 24.11 | 23.97 | 24.00 | 24.00 | 22,600 |
| Sep 07, 2017 | 23.87 | 23.95 | 23.86 | 23.90 | 23.90 | 3,900 |
| Sep 06, 2017 | 23.72 | 23.79 | 23.72 | 23.78 | 23.78 | 2,600 |
| Sep 05, 2017 | 23.83 | 23.83 | 23.57 | 23.72 | 23.72 | 11,000 |
| Sep 01, 2017 | 24.04 | 24.19 | 24.04 | 24.18 | 24.18 | 4,400 |
| Aug 31, 2017 | 23.95 | 24.05 | 23.95 | 24.04 | 24.04 | 4,800 |
| Aug 30, 2017 | 24.14 | 24.14 | 23.91 | 24.05 | 24.05 | 28,400 |
| Aug 29, 2017 | 24.17 | 24.31 | 24.16 | 24.31 | 24.31 | 26,000 |
| Aug 28, 2017 | 24.35 | 24.35 | 24.23 | 24.32 | 24.32 | 14,500 |
| Aug 25, 2017 | 24.32 | 24.49 | 24.32 | 24.35 | 24.35 | 17,000 |
| Aug 24, 2017 | 24.30 | 24.37 | 24.18 | 24.26 | 24.26 | 24,600 |
| Aug 23, 2017 | 24.24 | 24.37 | 24.24 | 24.37 | 24.37 | 4,000 |
| Aug 22, 2017 | 24.23 | 24.27 | 24.21 | 24.25 | 24.25 | 5,500 |
| Aug 21, 2017 | 23.94 | 24.11 | 23.94 | 24.09 | 24.09 | 10,300 |
| Aug 18, 2017 | 24.04 | 24.18 | 23.89 | 24.16 | 24.16 | 69,600 |
| Aug 17, 2017 | 24.15 | 24.17 | 23.82 | 23.88 | 23.88 | 27,300 |
| Aug 16, 2017 | 23.97 | 24.20 | 23.97 | 24.18 | 24.18 | 30,200 |
| Aug 15, 2017 | 23.86 | 23.94 | 23.86 | 23.90 | 23.90 | 15,000 |
| Aug 14, 2017 | 23.73 | 24.04 | 23.73 | 23.91 | 23.91 | 15,600 |
| Aug 11, 2017 | 23.59 | 23.88 | 23.59 | 23.74 | 23.74 | 37,300 |
| Aug 10, 2017 | 23.71 | 23.73 | 23.51 | 23.58 | 23.58 | 26,000 |
| Aug 09, 2017 | 23.92 | 23.92 | 23.83 | 23.89 | 23.89 | 8,800 |
| Aug 08, 2017 | 23.86 | 24.03 | 23.83 | 23.87 | 23.87 | 44,800 |
| Aug 07, 2017 | 23.74 | 23.81 | 23.70 | 23.71 | 23.71 | 27,100 |
| Aug 04, 2017 | 23.75 | 23.79 | 23.63 | 23.79 | 23.79 | 17,500 |
| Aug 03, 2017 | 23.68 | 23.76 | 23.67 | 23.75 | 23.75 | 18,900 |
| Aug 02, 2017 | 23.94 | 23.97 | 23.78 | 23.88 | 23.88 | 13,200 |
| Aug 01, 2017 | 23.79 | 23.87 | 23.76 | 23.87 | 23.87 | 36,500 |
| Jul 31, 2017 | 23.87 | 23.90 | 23.83 | 23.88 | 23.88 | 40,300 |
| Jul 28, 2017 | 23.85 | 23.85 | 23.73 | 23.83 | 23.83 | 47,900 |
| Jul 27, 2017 | 23.85 | 23.90 | 23.56 | 23.75 | 23.75 | 67,100 |
| Jul 26, 2017 | 23.86 | 23.94 | 23.71 | 23.94 | 23.94 | 19,400 |
| Jul 25, 2017 | 23.85 | 24.06 | 23.83 | 23.87 | 23.87 | 44,800 |
| Jul 24, 2017 | 23.78 | 23.90 | 23.78 | 23.84 | 23.84 | 20,000 |
| Jul 21, 2017 | 23.60 | 23.60 | 23.50 | 23.58 | 23.58 | 28,800 |
| Jul 20, 2017 | 24.00 | 24.00 | 23.89 | 23.93 | 23.93 | 17,000 |
| Jul 19, 2017 | 23.95 | 23.95 | 23.82 | 23.94 | 23.94 | 73,700 |
| Jul 18, 2017 | 23.91 | 23.91 | 23.80 | 23.89 | 23.89 | 20,300 |
| Jul 17, 2017 | 23.99 | 24.00 | 23.85 | 23.91 | 23.91 | 77,700 |
| Jul 14, 2017 | 24.03 | 24.21 | 24.03 | 24.14 | 24.14 | 26,600 |
| Jul 13, 2017 | 23.94 | 23.99 | 23.89 | 23.97 | 23.97 | 11,000 |
| Jul 12, 2017 | 23.92 | 24.19 | 23.92 | 24.16 | 24.16 | 95,500 |
| Jul 11, 2017 | 23.52 | 23.72 | 23.52 | 23.70 | 23.70 | 13,900 |
| Jul 10, 2017 | 23.50 | 23.72 | 23.50 | 23.70 | 23.70 | 34,500 |
| Jul 07, 2017 | 23.80 | 23.85 | 23.67 | 23.76 | 23.76 | 9,400 |
| Jul 06, 2017 | 24.00 | 24.00 | 23.78 | 23.82 | 23.82 | 56,500 |
| Jul 05, 2017 | 23.97 | 24.07 | 23.79 | 24.07 | 24.07 | 22,500 |
| Jul 03, 2017 | 24.24 | 24.36 | 24.19 | 24.24 | 24.24 | 19,900 |
| Jun 30, 2017 | 24.17 | 24.21 | 24.06 | 24.06 | 24.06 | 64,800 |
| Jun 29, 2017 | 24.19 | 24.31 | 23.91 | 24.06 | 24.06 | 47,200 |
| Jun 28, 2017 | 24.28 | 24.46 | 24.28 | 24.42 | 24.42 | 18,300 |
| Jun 27, 2017 | 24.35 | 24.35 | 24.21 | 24.21 | 24.21 | 15,000 |
| Jun 26, 2017 | 24.23 | 24.41 | 24.23 | 24.36 | 24.36 | 13,900 |
| Jun 23, 2017 | 24.02 | 24.20 | 24.02 | 24.10 | 24.10 | 2,500 |
| Jun 22, 2017 | 24.00 | 24.18 | 23.98 | 24.01 | 24.01 | 34,800 |
| Jun 21, 2017 | 23.91 | 24.04 | 23.91 | 24.00 | 24.00 | 19,200 |
| Jun 20, 2017 | 24.06 | 24.06 | 23.80 | 23.85 | 23.85 | 15,900 |
| Jun 19, 2017 | 23.74 | 23.90 | 23.73 | 23.85 | 23.85 | 8,800 |
| Jun 16, 2017 | 23.64 | 23.78 | 23.54 | 23.73 | 23.73 | 37,500 |
| Jun 15, 2017 | 23.97 | 24.03 | 23.81 | 24.03 | 24.03 | 27,100 |
| Jun 14, 2017 | 24.08 | 24.25 | 23.98 | 24.07 | 24.07 | 24,000 |
| Jun 13, 2017 | 23.63 | 23.81 | 23.63 | 23.77 | 23.77 | 22,400 |
| Jun 12, 2017 | 23.44 | 23.56 | 23.44 | 23.56 | 23.56 | 20,400 |
| Jun 09, 2017 | 23.36 | 23.43 | 23.18 | 23.31 | 23.31 | 25,100 |
| Jun 08, 2017 | 23.55 | 23.60 | 23.47 | 23.59 | 23.59 | 29,600 |
| Jun 07, 2017 | 23.58 | 23.65 | 23.52 | 23.65 | 23.65 | 20,300 |
| Jun 06, 2017 | 23.47 | 23.67 | 23.42 | 23.64 | 23.64 | 9,300 |
| Jun 05, 2017 | 23.72 | 23.79 | 23.69 | 23.79 | 23.79 | 44,500 |
| Jun 02, 2017 | 23.65 | 23.72 | 23.65 | 23.71 | 23.71 | 21,600 |
| Jun 01, 2017 | 23.41 | 23.59 | 23.26 | 23.53 | 23.53 | 194,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
