VanEck Indonesia Index ETF (IDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 02:30PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16.31 | 16.31 | 16.23 | 16.26 | 16.26 | 3,625 |
| 03 May 2024 | 16.28 | 16.37 | 16.28 | 16.31 | 16.31 | 18,000 |
| 02 May 2024 | 15.98 | 16.11 | 15.95 | 16.11 | 16.11 | 11,300 |
| 01 May 2024 | 16.09 | 16.20 | 16.02 | 16.07 | 16.07 | 9,200 |
| 30 Apr 2024 | 16.10 | 16.13 | 16.03 | 16.03 | 16.03 | 4,800 |
| 29 Apr 2024 | 15.86 | 15.95 | 15.86 | 15.95 | 15.95 | 18,600 |
| 26 Apr 2024 | 15.60 | 15.64 | 15.57 | 15.63 | 15.63 | 6,800 |
| 25 Apr 2024 | 15.88 | 15.89 | 15.74 | 15.89 | 15.89 | 5,900 |
| 24 Apr 2024 | 15.84 | 15.90 | 15.83 | 15.90 | 15.90 | 20,200 |
| 23 Apr 2024 | 15.66 | 15.82 | 15.66 | 15.75 | 15.75 | 22,700 |
| 22 Apr 2024 | 15.64 | 15.64 | 15.57 | 15.62 | 15.62 | 2,600 |
| 19 Apr 2024 | 15.72 | 15.73 | 15.67 | 15.73 | 15.73 | 5,700 |
| 18 Apr 2024 | 15.78 | 15.81 | 15.73 | 15.74 | 15.74 | 10,500 |
| 17 Apr 2024 | 15.74 | 15.74 | 15.66 | 15.70 | 15.70 | 4,000 |
| 16 Apr 2024 | 15.79 | 15.79 | 15.70 | 15.73 | 15.73 | 6,400 |
| 15 Apr 2024 | 16.06 | 16.06 | 15.93 | 15.95 | 15.95 | 2,700 |
| 12 Apr 2024 | 16.09 | 16.09 | 15.89 | 15.94 | 15.94 | 6,100 |
| 11 Apr 2024 | 16.15 | 16.22 | 16.13 | 16.21 | 16.21 | 1,300 |
| 10 Apr 2024 | 16.26 | 16.26 | 16.11 | 16.15 | 16.15 | 11,100 |
| 09 Apr 2024 | 16.55 | 16.55 | 16.41 | 16.50 | 16.50 | 4,900 |
| 08 Apr 2024 | 16.40 | 16.44 | 16.32 | 16.39 | 16.39 | 2,700 |
| 05 Apr 2024 | 16.38 | 16.38 | 16.35 | 16.37 | 16.37 | 1,500 |
| 04 Apr 2024 | 16.25 | 16.31 | 16.14 | 16.14 | 16.14 | 2,500 |
| 03 Apr 2024 | 16.01 | 16.07 | 16.01 | 16.01 | 16.01 | 2,400 |
| 02 Apr 2024 | 16.08 | 16.08 | 16.01 | 16.03 | 16.03 | 3,100 |
| 01 Apr 2024 | 16.10 | 16.18 | 15.88 | 15.97 | 15.97 | 22,100 |
| 28 Mar 2024 | 16.15 | 16.21 | 16.15 | 16.20 | 16.20 | 3,700 |
| 27 Mar 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | 3,800 |
| 26 Mar 2024 | 16.49 | 16.49 | 16.33 | 16.40 | 16.40 | 2,500 |
| 25 Mar 2024 | 16.55 | 16.55 | 16.48 | 16.49 | 16.49 | 11,100 |
| 22 Mar 2024 | 16.29 | 16.32 | 16.24 | 16.24 | 16.24 | 9,500 |
| 21 Mar 2024 | 16.45 | 16.46 | 16.44 | 16.45 | 16.45 | 2,500 |
| 20 Mar 2024 | 16.36 | 16.46 | 16.34 | 16.46 | 16.46 | 9,300 |
| 19 Mar 2024 | 16.38 | 16.40 | 16.36 | 16.38 | 16.38 | 8,800 |
| 18 Mar 2024 | 16.35 | 16.39 | 16.30 | 16.30 | 16.30 | 12,700 |
| 15 Mar 2024 | 16.56 | 16.56 | 16.40 | 16.40 | 16.40 | 5,500 |
| 14 Mar 2024 | 16.68 | 16.68 | 16.63 | 16.65 | 16.65 | 5,100 |
| 13 Mar 2024 | 16.75 | 16.76 | 16.67 | 16.76 | 16.76 | 24,000 |
| 12 Mar 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 16.65 | 2,100 |
| 11 Mar 2024 | 16.66 | 16.70 | 16.65 | 16.66 | 16.66 | 1,400 |
| 08 Mar 2024 | 16.70 | 16.72 | 16.62 | 16.63 | 16.63 | 2,100 |
| 07 Mar 2024 | 16.53 | 16.64 | 16.53 | 16.64 | 16.64 | 5,500 |
| 06 Mar 2024 | 16.32 | 16.45 | 16.32 | 16.40 | 16.40 | 12,700 |
| 05 Mar 2024 | 16.03 | 16.09 | 16.00 | 16.05 | 16.05 | 2,200 |
| 04 Mar 2024 | 16.19 | 16.19 | 16.08 | 16.11 | 16.11 | 12,600 |
| 01 Mar 2024 | 16.24 | 16.34 | 16.24 | 16.26 | 16.26 | 82,600 |
| 29 Feb 2024 | 16.30 | 16.30 | 16.19 | 16.24 | 16.24 | 6,500 |
| 28 Feb 2024 | 16.28 | 16.37 | 16.28 | 16.37 | 16.37 | 5,600 |
| 27 Feb 2024 | 16.30 | 16.30 | 16.28 | 16.28 | 16.28 | 2,500 |
| 26 Feb 2024 | 16.30 | 16.32 | 16.29 | 16.29 | 16.29 | 3,700 |
| 23 Feb 2024 | 16.34 | 16.41 | 16.31 | 16.39 | 16.39 | 5,400 |
| 22 Feb 2024 | 16.46 | 16.59 | 16.46 | 16.59 | 16.59 | 12,500 |
| 21 Feb 2024 | 16.45 | 16.45 | 16.37 | 16.38 | 16.38 | 68,700 |
| 20 Feb 2024 | 16.47 | 16.52 | 16.40 | 16.46 | 16.46 | 5,600 |
| 16 Feb 2024 | 16.49 | 16.50 | 16.44 | 16.50 | 16.50 | 9,700 |
| 15 Feb 2024 | 16.43 | 16.49 | 16.43 | 16.47 | 16.47 | 5,200 |
| 14 Feb 2024 | 16.24 | 16.44 | 16.24 | 16.44 | 16.44 | 10,400 |
| 13 Feb 2024 | 16.04 | 16.09 | 15.96 | 16.01 | 16.01 | 12,500 |
| 12 Feb 2024 | 16.58 | 16.58 | 16.49 | 16.57 | 16.57 | 22,600 |
| 09 Feb 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 16.42 | 5,600 |
| 08 Feb 2024 | 16.29 | 16.29 | 16.23 | 16.29 | 16.29 | 3,000 |
| 07 Feb 2024 | 16.33 | 16.35 | 16.33 | 16.33 | 16.33 | 1,200 |
| 06 Feb 2024 | 16.25 | 16.36 | 16.25 | 16.36 | 16.36 | 5,100 |
| 05 Feb 2024 | 16.13 | 16.13 | 16.05 | 16.12 | 16.12 | 1,900 |
| 02 Feb 2024 | 16.12 | 16.24 | 16.12 | 16.24 | 16.24 | 6,900 |
| 01 Feb 2024 | 16.17 | 16.20 | 16.12 | 16.12 | 16.12 | 6,700 |
| 31 Jan 2024 | 16.06 | 16.24 | 16.06 | 16.09 | 16.09 | 9,300 |
| 30 Jan 2024 | 16.09 | 16.09 | 16.01 | 16.07 | 16.07 | 9,800 |
| 29 Jan 2024 | 15.90 | 15.94 | 15.85 | 15.93 | 15.93 | 16,700 |
| 26 Jan 2024 | 16.00 | 16.01 | 15.89 | 15.91 | 15.91 | 9,100 |
| 25 Jan 2024 | 16.05 | 16.05 | 16.00 | 16.03 | 16.03 | 3,200 |
| 24 Jan 2024 | 16.25 | 16.25 | 16.17 | 16.17 | 16.17 | 3,500 |
| 23 Jan 2024 | 16.28 | 16.28 | 16.22 | 16.22 | 16.22 | 1,100 |
| 22 Jan 2024 | 16.21 | 16.33 | 16.21 | 16.28 | 16.28 | 28,600 |
| 19 Jan 2024 | 16.39 | 16.39 | 16.22 | 16.39 | 16.39 | 22,100 |
| 18 Jan 2024 | 16.38 | 16.40 | 16.29 | 16.39 | 16.39 | 18,600 |
| 17 Jan 2024 | 16.22 | 16.26 | 16.16 | 16.26 | 16.26 | 6,600 |
| 16 Jan 2024 | 16.45 | 16.49 | 16.36 | 16.38 | 16.38 | 27,300 |
| 12 Jan 2024 | 16.59 | 16.65 | 16.53 | 16.56 | 16.56 | 7,700 |
| 11 Jan 2024 | 16.50 | 16.50 | 16.39 | 16.49 | 16.49 | 10,800 |
| 10 Jan 2024 | 16.58 | 16.61 | 16.53 | 16.59 | 16.59 | 17,000 |
| 09 Jan 2024 | 16.68 | 16.68 | 16.53 | 16.54 | 16.54 | 26,600 |
| 08 Jan 2024 | 16.99 | 17.07 | 16.94 | 17.02 | 17.02 | 29,400 |
| 05 Jan 2024 | 17.06 | 17.31 | 17.06 | 17.26 | 17.26 | 75,800 |
| 04 Jan 2024 | 17.11 | 17.22 | 17.11 | 17.21 | 17.21 | 29,400 |
| 03 Jan 2024 | 17.04 | 17.04 | 16.95 | 17.01 | 17.01 | 60,600 |
| 02 Jan 2024 | 17.08 | 17.17 | 17.08 | 17.11 | 17.11 | 29,300 |
| 29 Dec 2023 | 17.11 | 17.11 | 17.03 | 17.07 | 17.07 | 24,400 |
| 28 Dec 2023 | 17.16 | 17.25 | 17.13 | 17.15 | 17.15 | 21,700 |
| 27 Dec 2023 | 17.11 | 17.17 | 17.07 | 17.17 | 17.17 | 22,100 |
| 26 Dec 2023 | 17.02 | 17.09 | 17.01 | 17.04 | 17.04 | 24,900 |
| 22 Dec 2023 | 16.99 | 17.08 | 16.94 | 17.02 | 17.02 | 25,300 |
| 21 Dec 2023 | 16.93 | 16.99 | 16.91 | 16.98 | 16.98 | 50,800 |
| 20 Dec 2023 | 16.78 | 16.87 | 16.74 | 16.74 | 16.74 | 19,100 |
| 19 Dec 2023 | 16.76 | 16.93 | 16.70 | 16.83 | 16.83 | 28,600 |
| 18 Dec 2023 | 16.68 | 16.68 | 16.50 | 16.60 | 16.60 | 52,000 |
| 18 Dec 2023 | 0.618 Dividend | |||||
| 15 Dec 2023 | 17.39 | 17.39 | 17.27 | 17.27 | 16.65 | 16,800 |
| 14 Dec 2023 | 17.32 | 17.51 | 17.32 | 17.51 | 16.88 | 24,100 |
| 13 Dec 2023 | 16.94 | 17.16 | 16.85 | 17.13 | 16.52 | 29,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.