VanEck Indonesia Index ETF (NY: IDX )

14.94 +0.44 (+3.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 14.98 14.98 14.90 14.94 7,890 -0.15(-0.99%)
Dec 20, 2024 15.21 15.42 15.09 15.09 27,938 +0.25(+1.68%)
Dec 19, 2024 15.24 15.24 14.84 14.84 74,706 -0.50(-3.26%)
Dec 18, 2024 15.76 15.76 15.34 15.34 18,362 -0.52(-3.28%)
Dec 17, 2024 15.82 15.93 15.81 15.86 11,439 -0.27(-1.67%)
Dec 16, 2024 16.25 16.25 16.13 16.13 6,449 -0.17(-1.04%)
Dec 13, 2024 16.42 16.42 16.27 16.30 13,138 -0.22(-1.33%)
Dec 12, 2024 16.52 16.55 16.43 16.52 10,677 -0.26(-1.55%)
Dec 11, 2024 16.79 16.81 16.72 16.78 8,287 -0.10(-0.59%)
Dec 10, 2024 16.99 16.99 16.88 16.88 16,555 +0.09(+0.54%)
Dec 09, 2024 16.75 16.87 16.75 16.79 20,821 +0.09(+0.54%)
Dec 06, 2024 16.75 16.75 16.64 16.70 11,962 +0.19(+1.15%)
Dec 05, 2024 16.60 16.62 16.50 16.51 16,941 -0.06(-0.36%)
Dec 04, 2024 16.58 16.58 16.48 16.57 18,466 +0.48(+2.98%)
Dec 03, 2024 16.15 16.15 16.00 16.09 53,270 +0.26(+1.64%)
Dec 02, 2024 15.84 15.85 15.82 15.83 10,491 -0.15(-0.94%)
Nov 29, 2024 15.84 16.00 15.84 15.98 62,909 -0.26(-1.60%)
Nov 27, 2024 16.24 16.27 16.21 16.24 6,907 +0.04(+0.25%)
Nov 26, 2024 16.30 16.30 16.14 16.20 14,730 -0.24(-1.46%)
Nov 25, 2024 16.48 16.48 16.35 16.44 41,809 +0.26(+1.61%)
Nov 22, 2024 16.11 16.18 16.10 16.18 8,541 +0.15(+0.94%)
Nov 21, 2024 16.03 16.03 15.96 16.03 24,876 -0.03(-0.19%)
Nov 20, 2024 16.11 16.12 16.03 16.06 4,510 -0.17(-1.05%)
Nov 19, 2024 16.14 16.23 16.14 16.23 27,306 +0.14(+0.87%)
Nov 18, 2024 15.98 16.12 15.98 16.09 12,984 +0.12(+0.75%)
Nov 15, 2024 16.00 16.08 15.92 15.97 53,229 -0.05(-0.31%)
Nov 14, 2024 16.16 16.19 16.01 16.02 88,195 -0.39(-2.38%)
Nov 13, 2024 16.54 16.54 16.39 16.41 22,890 -0.03(-0.18%)
Nov 12, 2024 16.57 16.57 16.42 16.44 20,077 +0.03(+0.18%)
Nov 11, 2024 16.47 16.48 16.40 16.41 43,666 -0.05(-0.30%)
Nov 08, 2024 16.50 16.55 16.42 16.46 22,837 -0.02(-0.12%)
Nov 07, 2024 16.45 16.55 16.45 16.48 93,203 -0.13(-0.78%)
Nov 06, 2024 16.60 16.87 16.46 16.61 288,154 -0.38(-2.24%)
Nov 05, 2024 17.01 17.06 16.92 16.99 16,260 +0.09(+0.53%)
Nov 04, 2024 16.91 16.93 16.86 16.90 14,213 +0.08(+0.48%)
Nov 01, 2024 17.00 17.01 16.82 16.82 119,802 -0.31(-1.81%)
Oct 31, 2024 17.20 17.20 17.06 17.13 32,882 -0.12(-0.67%)
Oct 30, 2024 17.28 17.29 17.23 17.25 11,524 -0.06(-0.37%)
Oct 29, 2024 17.29 17.31 17.23 17.31 49,071 -0.04(-0.23%)
Oct 28, 2024 17.41 17.48 17.27 17.35 44,282 -0.27(-1.53%)
Oct 25, 2024 17.68 17.68 17.51 17.62 87,828 -0.14(-0.79%)
Oct 24, 2024 17.86 17.86 17.70 17.76 72,138 -0.14(-0.78%)
Oct 23, 2024 17.94 17.94 17.83 17.90 67,785 -0.10(-0.56%)
Oct 22, 2024 18.00 18.03 17.96 18.00 16,474 +0.11(+0.61%)
Oct 21, 2024 17.96 18.01 17.89 17.89 32,563 -0.11(-0.61%)
Oct 18, 2024 17.99 18.01 17.96 18.00 35,339 +0.01(+0.06%)
Oct 17, 2024 17.91 17.99 17.86 17.99 125,335 +0.27(+1.52%)
Oct 16, 2024 17.67 17.73 17.66 17.72 35,212 +0.11(+0.62%)
Oct 15, 2024 17.61 17.63 17.47 17.61 301,868 +0.13(+0.74%)
Oct 14, 2024 17.39 17.49 17.24 17.48 340,691 +0.12(+0.69%)
Oct 11, 2024 17.33 17.43 17.30 17.36 1,029,263 +0.20(+1.17%)
Oct 10, 2024 17.26 17.26 17.05 17.16 308,452 -0.15(-0.87%)
Oct 09, 2024 17.32 17.39 17.25 17.31 129,835 -0.22(-1.25%)
Oct 08, 2024 17.55 17.58 17.42 17.53 140,069 +0.20(+1.15%)
Oct 07, 2024 17.41 17.46 17.33 17.33 57,601 -0.12(-0.69%)
Oct 04, 2024 17.52 17.52 17.23 17.45 656,663 -0.40(-2.24%)
Oct 03, 2024 17.81 17.85 17.70 17.85 221,703 -0.21(-1.16%)
Oct 02, 2024 18.12 18.16 18.00 18.06 195,325 -0.22(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.