Canada markets open in 2 hours 42 minutes

VanEck Indonesia Index ETF (IDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.07+0.04 (+0.24%)
At close: 02:52PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.0916.2016.0216.0716.079,200
Apr 30, 202416.1016.1316.0316.0316.034,800
Apr 29, 202415.8615.9515.8615.9515.9518,600
Apr 26, 202415.6015.6415.5715.6315.636,800
Apr 25, 202415.8815.8915.7415.8915.895,900
Apr 24, 202415.8415.9015.8315.9015.9020,200
Apr 23, 202415.6615.8215.6615.7515.7522,700
Apr 22, 202415.6415.6415.5715.6215.622,600
Apr 19, 202415.7215.7315.6715.7315.735,700
Apr 18, 202415.7815.8115.7315.7415.7410,500
Apr 17, 202415.7415.7415.6615.7015.704,000
Apr 16, 202415.7915.7915.7015.7315.736,400
Apr 15, 202416.0616.0615.9315.9515.952,700
Apr 12, 202416.0916.0915.8915.9415.946,100
Apr 11, 202416.1516.2216.1316.2116.211,300
Apr 10, 202416.2616.2616.1116.1516.1511,100
Apr 09, 202416.5516.5516.4116.5016.504,900
Apr 08, 202416.4016.4416.3216.3916.392,700
Apr 05, 202416.3816.3816.3516.3716.371,500
Apr 04, 202416.2516.3116.1416.1416.142,500
Apr 03, 202416.0116.0716.0116.0116.012,400
Apr 02, 202416.0816.0816.0116.0316.033,100
Apr 01, 202416.1016.1815.8815.9715.9722,100
Mar 28, 202416.1516.2116.1516.2016.203,700
Mar 27, 202416.2516.2516.2016.2016.203,800
Mar 26, 202416.4916.4916.3316.4016.402,500
Mar 25, 202416.5516.5516.4816.4916.4911,100
Mar 22, 202416.2916.3216.2416.2416.249,500
Mar 21, 202416.4516.4616.4416.4516.452,500
Mar 20, 202416.3616.4616.3416.4616.469,300
Mar 19, 202416.3816.4016.3616.3816.388,800
Mar 18, 202416.3516.3916.3016.3016.3012,700
Mar 15, 202416.5616.5616.4016.4016.405,500
Mar 14, 202416.6816.6816.6316.6516.655,100
Mar 13, 202416.7516.7616.6716.7616.7624,000
Mar 12, 202416.6916.6916.6516.6516.652,100
Mar 11, 202416.6616.7016.6516.6616.661,400
Mar 08, 202416.7016.7216.6216.6316.632,100
Mar 07, 202416.5316.6416.5316.6416.645,500
Mar 06, 202416.3216.4516.3216.4016.4012,700
Mar 05, 202416.0316.0916.0016.0516.052,200
Mar 04, 202416.1916.1916.0816.1116.1112,600
Mar 01, 202416.2416.3416.2416.2616.2682,600
Feb 29, 202416.3016.3016.1916.2416.246,500
Feb 28, 202416.2816.3716.2816.3716.375,600
Feb 27, 202416.3016.3016.2816.2816.282,500
Feb 26, 202416.3016.3216.2916.2916.293,700
Feb 23, 202416.3416.4116.3116.3916.395,400
Feb 22, 202416.4616.5916.4616.5916.5912,500
Feb 21, 202416.4516.4516.3716.3816.3868,700
Feb 20, 202416.4716.5216.4016.4616.465,600
Feb 16, 202416.4916.5016.4416.5016.509,700
Feb 15, 202416.4316.4916.4316.4716.475,200
Feb 14, 202416.2416.4416.2416.4416.4410,400
Feb 13, 202416.0416.0915.9616.0116.0112,500
Feb 12, 202416.5816.5816.4916.5716.5722,600
Feb 09, 202416.3316.4216.3316.4216.425,600
Feb 08, 202416.2916.2916.2316.2916.293,000
Feb 07, 202416.3316.3516.3316.3316.331,200
Feb 06, 202416.2516.3616.2516.3616.365,100
Feb 05, 202416.1316.1316.0516.1216.121,900
Feb 02, 202416.1216.2416.1216.2416.246,900
Feb 01, 202416.1716.2016.1216.1216.126,700
Jan 31, 202416.0616.2416.0616.0916.099,300
Jan 30, 202416.0916.0916.0116.0716.079,800
Jan 29, 202415.9015.9415.8515.9315.9316,700
Jan 26, 202416.0016.0115.8915.9115.919,100
Jan 25, 202416.0516.0516.0016.0316.033,200
Jan 24, 202416.2516.2516.1716.1716.173,500
Jan 23, 202416.2816.2816.2216.2216.221,100
Jan 22, 202416.2116.3316.2116.2816.2828,600
Jan 19, 202416.3916.3916.2216.3916.3922,100
Jan 18, 202416.3816.4016.2916.3916.3918,600
Jan 17, 202416.2216.2616.1616.2616.266,600
Jan 16, 202416.4516.4916.3616.3816.3827,300
Jan 12, 202416.5916.6516.5316.5616.567,700
Jan 11, 202416.5016.5016.3916.4916.4910,800
Jan 10, 202416.5816.6116.5316.5916.5917,000
Jan 09, 202416.6816.6816.5316.5416.5426,600
Jan 08, 202416.9917.0716.9417.0217.0229,400
Jan 05, 202417.0617.3117.0617.2617.2675,800
Jan 04, 202417.1117.2217.1117.2117.2129,400
Jan 03, 202417.0417.0416.9517.0117.0160,600
Jan 02, 202417.0817.1717.0817.1117.1129,300
Dec 29, 202317.1117.1117.0317.0717.0724,400
Dec 28, 202317.1617.2517.1317.1517.1521,700
Dec 27, 202317.1117.1717.0717.1717.1722,100
Dec 26, 202317.0217.0917.0117.0417.0424,900
Dec 22, 202316.9917.0816.9417.0217.0225,300
Dec 21, 202316.9316.9916.9116.9816.9850,800
Dec 20, 202316.7816.8716.7416.7416.7419,100
Dec 19, 202316.7616.9316.7016.8316.8328,600
Dec 18, 202316.6816.6816.5016.6016.6052,000
Dec 18, 20230.618 Dividend
Dec 15, 202317.3917.3917.2717.2716.6516,800
Dec 14, 202317.3217.5117.3217.5116.8824,100
Dec 13, 202316.9417.1616.8517.1316.5229,800
Dec 12, 202317.1217.1517.0817.1516.5410,100
Dec 11, 202317.0817.0816.9316.9816.3728,200
Dec 08, 202317.4117.4217.3717.4116.7911,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...