NYSEArca - Delayed Quote USD

VanEck Indonesia Index ETF (IDX)

16.03 -0.03 (-0.19%)
At close: November 21 at 4:00 PM EST
15.93 -0.07 (-0.44%)
After hours: November 21 at 4:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 16.03 16.03 15.96 16.03 16.03 24,900
Nov 20, 2024 16.11 16.12 16.03 16.06 16.06 4,500
Nov 19, 2024 16.14 16.23 16.14 16.23 16.23 27,300
Nov 18, 2024 15.98 16.12 15.98 16.09 16.09 13,000
Nov 15, 2024 16.00 16.08 15.92 15.97 15.97 53,200
Nov 14, 2024 16.16 16.19 16.01 16.02 16.02 88,200
Nov 13, 2024 16.54 16.54 16.39 16.41 16.41 22,900
Nov 12, 2024 16.57 16.57 16.42 16.44 16.44 20,100
Nov 11, 2024 16.47 16.48 16.40 16.41 16.41 43,700
Nov 8, 2024 16.50 16.55 16.42 16.46 16.46 22,800
Nov 7, 2024 16.45 16.55 16.45 16.48 16.48 93,200
Nov 6, 2024 16.60 16.87 16.46 16.61 16.61 288,200
Nov 5, 2024 17.01 17.06 16.92 16.99 16.99 16,300
Nov 4, 2024 16.91 16.93 16.86 16.90 16.90 14,200
Nov 1, 2024 17.00 17.01 16.82 16.82 16.82 119,800
Oct 31, 2024 17.20 17.20 17.06 17.13 17.13 32,900
Oct 30, 2024 17.28 17.29 17.23 17.25 17.25 11,500
Oct 29, 2024 17.29 17.31 17.23 17.31 17.31 49,100
Oct 28, 2024 17.41 17.48 17.27 17.35 17.35 44,300
Oct 25, 2024 17.68 17.68 17.51 17.62 17.62 87,800
Oct 24, 2024 17.86 17.86 17.70 17.76 17.76 72,100
Oct 23, 2024 17.94 17.94 17.83 17.90 17.90 67,800
Oct 22, 2024 18.00 18.03 17.96 18.00 18.00 16,500
Oct 21, 2024 17.96 18.01 17.89 17.89 17.89 32,500
Oct 18, 2024 17.99 18.01 17.96 18.00 18.00 35,300
Oct 17, 2024 17.91 17.99 17.86 17.99 17.99 125,300
Oct 16, 2024 17.67 17.73 17.66 17.72 17.72 35,200
Oct 15, 2024 17.61 17.63 17.47 17.61 17.61 301,900
Oct 14, 2024 17.39 17.49 17.24 17.48 17.48 340,700
Oct 11, 2024 17.33 17.43 17.30 17.36 17.36 1,029,300
Oct 10, 2024 17.26 17.26 17.05 17.16 17.16 308,500
Oct 9, 2024 17.32 17.39 17.25 17.31 17.31 129,800
Oct 8, 2024 17.55 17.58 17.42 17.53 17.53 140,100
Oct 7, 2024 17.41 17.46 17.33 17.33 17.33 57,600
Oct 4, 2024 17.52 17.52 17.23 17.45 17.45 656,700
Oct 3, 2024 17.81 17.85 17.70 17.85 17.85 221,700
Oct 2, 2024 18.12 18.16 18.00 18.06 18.06 195,300
Oct 1, 2024 18.24 18.34 18.18 18.28 18.28 109,900
Sep 30, 2024 18.10 18.24 18.07 18.14 18.14 1,015,700
Sep 27, 2024 18.61 18.61 18.51 18.57 18.57 111,100
Sep 26, 2024 18.74 18.81 18.64 18.75 18.75 30,800
Sep 25, 2024 18.65 18.73 18.51 18.60 18.60 159,400
Sep 24, 2024 18.77 18.92 18.74 18.86 18.86 50,100
Sep 23, 2024 18.43 18.63 18.43 18.55 18.55 100,900
Sep 20, 2024 18.46 18.65 18.25 18.34 18.34 315,900
Sep 19, 2024 18.98 19.10 18.96 19.06 19.06 81,900
Sep 18, 2024 18.69 18.83 18.64 18.64 18.64 38,600
Sep 17, 2024 18.64 18.68 18.56 18.61 18.61 26,300
Sep 16, 2024 18.57 18.61 18.51 18.56 18.56 25,100
Sep 13, 2024 18.49 18.57 18.44 18.54 18.54 165,500
Sep 12, 2024 18.45 18.58 18.40 18.58 18.58 35,700
Sep 11, 2024 18.28 18.40 18.24 18.34 18.34 31,500
Sep 10, 2024 18.28 18.30 18.21 18.25 18.25 79,900
Sep 9, 2024 18.07 18.19 18.02 18.13 18.13 164,600
Sep 6, 2024 18.23 18.23 18.02 18.04 18.04 21,800
Sep 5, 2024 18.11 18.18 18.08 18.11 18.11 35,700
Sep 4, 2024 17.99 18.10 17.96 18.04 18.04 30,500
Sep 3, 2024 17.84 17.84 17.75 17.79 17.79 22,400
Aug 30, 2024 17.98 18.04 17.89 17.95 17.95 29,400
Aug 29, 2024 18.01 18.05 17.90 17.96 17.96 38,500
Aug 28, 2024 18.05 18.10 18.01 18.02 18.02 20,900
Aug 27, 2024 17.86 17.98 17.84 17.89 17.89 137,500
Aug 26, 2024 17.92 18.10 17.92 17.98 17.98 167,300
Aug 23, 2024 17.67 17.98 17.64 17.96 17.96 24,200
Aug 22, 2024 17.39 17.39 17.26 17.33 17.33 160,100
Aug 21, 2024 17.65 17.73 17.65 17.70 17.70 7,500
Aug 20, 2024 17.65 17.66 17.64 17.65 17.65 4,200
Aug 19, 2024 17.32 17.43 17.32 17.43 17.43 23,500
Aug 16, 2024 17.10 17.19 17.10 17.18 17.18 6,800
Aug 15, 2024 17.09 17.14 17.01 17.14 17.14 12,500
Aug 14, 2024 17.00 17.23 17.00 17.20 17.20 22,100
Aug 13, 2024 16.75 16.93 16.74 16.92 16.92 5,200
Aug 12, 2024 16.54 16.61 16.50 16.58 16.58 12,100
Aug 9, 2024 16.44 16.53 16.42 16.53 16.53 12,900
Aug 8, 2024 16.38 16.46 16.38 16.46 16.46 12,700
Aug 7, 2024 16.37 16.37 16.22 16.22 16.22 3,600
Aug 6, 2024 15.99 16.11 15.99 16.10 16.10 5,600
Aug 5, 2024 15.72 15.90 15.70 15.87 15.87 15,400
Aug 2, 2024 16.44 16.47 16.37 16.47 16.47 12,500
Aug 1, 2024 16.47 16.49 16.32 16.32 16.32 21,200
Jul 31, 2024 16.33 16.39 16.31 16.38 16.38 8,900
Jul 30, 2024 16.21 16.24 16.14 16.23 16.23 8,800
Jul 29, 2024 16.31 16.31 16.28 16.30 16.30 12,100
Jul 26, 2024 16.32 16.38 16.29 16.35 16.35 15,300
Jul 25, 2024 16.24 16.24 16.10 16.10 16.10 10,500
Jul 24, 2024 16.38 16.41 16.25 16.25 16.25 7,700
Jul 23, 2024 16.45 16.45 16.42 16.42 16.42 2,400
Jul 22, 2024 16.50 16.54 16.45 16.49 16.49 20,200
Jul 19, 2024 16.44 16.45 16.36 16.39 16.39 4,800
Jul 18, 2024 16.51 16.59 16.42 16.42 16.42 17,700
Jul 17, 2024 16.32 16.36 16.26 16.26 16.26 20,900
Jul 16, 2024 16.32 16.35 16.31 16.35 16.35 4,000
Jul 15, 2024 16.48 16.49 16.37 16.45 16.45 33,000
Jul 12, 2024 16.60 16.76 16.60 16.73 16.73 11,800
Jul 11, 2024 16.51 16.61 16.51 16.51 16.51 19,200
Jul 10, 2024 16.39 16.45 16.39 16.45 16.45 10,600
Jul 9, 2024 16.33 16.36 16.31 16.31 16.31 4,900
Jul 8, 2024 16.28 16.33 16.27 16.28 16.28 9,200
Jul 5, 2024 16.44 16.44 16.26 16.33 16.33 21,200
Jul 3, 2024 16.07 16.20 16.07 16.20 16.20 11,700
Jul 2, 2024 15.95 16.01 15.92 15.98 15.98 8,300
Jul 1, 2024 16.08 16.12 16.00 16.02 16.02 21,800
Jun 28, 2024 15.94 15.94 15.80 15.82 15.82 38,600
Jun 27, 2024 15.60 15.77 15.60 15.68 15.68 8,600
Jun 26, 2024 15.32 15.50 15.32 15.43 15.43 8,700
Jun 25, 2024 15.51 15.52 15.44 15.45 15.45 5,500
Jun 24, 2024 15.55 15.63 15.47 15.52 15.52 15,200
Jun 21, 2024 15.35 15.53 15.35 15.41 15.41 12,000
Jun 20, 2024 15.13 15.24 15.13 15.20 15.20 47,700
Jun 18, 2024 15.13 15.24 15.13 15.18 15.18 4,600
Jun 17, 2024 15.06 15.10 15.02 15.08 15.08 11,700
Jun 14, 2024 15.13 15.13 14.94 15.06 15.06 14,300
Jun 13, 2024 15.55 15.55 15.38 15.38 15.38 21,700
Jun 12, 2024 15.64 15.70 15.60 15.60 15.60 8,300
Jun 11, 2024 15.55 15.55 15.43 15.45 15.45 5,800
Jun 10, 2024 15.58 15.63 15.57 15.59 15.59 9,100
Jun 7, 2024 15.57 15.57 15.42 15.48 15.48 16,200
Jun 6, 2024 15.84 15.84 15.71 15.79 15.79 6,800
Jun 5, 2024 15.75 15.75 15.64 15.71 15.71 24,200
Jun 4, 2024 16.23 16.23 16.10 16.18 16.18 20,600
Jun 3, 2024 16.10 16.41 16.00 16.03 16.03 15,300
May 31, 2024 16.00 16.00 15.79 15.85 15.85 22,600
May 30, 2024 16.19 16.22 16.06 16.18 16.18 33,800
May 29, 2024 16.59 16.59 16.36 16.47 16.47 19,300
May 28, 2024 16.76 16.99 16.76 16.88 16.88 32,200
May 24, 2024 16.60 16.63 16.56 16.60 16.60 13,200
May 23, 2024 16.70 16.72 16.52 16.52 16.52 7,300
May 22, 2024 16.66 16.67 16.59 16.67 16.67 56,500
May 21, 2024 16.61 16.67 16.57 16.58 16.58 7,800
May 20, 2024 16.84 16.84 16.73 16.80 16.80 18,500
May 17, 2024 16.80 16.95 16.80 16.91 16.91 9,300
May 16, 2024 16.66 16.74 16.66 16.69 16.69 6,500
May 15, 2024 16.45 16.52 16.43 16.52 16.52 18,500
May 14, 2024 16.05 16.08 16.03 16.07 16.07 11,900
May 13, 2024 16.04 16.11 16.01 16.06 16.06 9,800
May 10, 2024 16.14 16.15 16.05 16.09 16.09 6,400
May 9, 2024 16.08 16.18 16.08 16.18 16.18 3,200
May 8, 2024 16.07 16.10 16.05 16.08 16.08 3,300
May 7, 2024 16.25 16.25 16.15 16.19 16.19 1,200
May 6, 2024 16.31 16.31 16.23 16.26 16.26 3,600
May 3, 2024 16.28 16.37 16.28 16.31 16.31 18,000
May 2, 2024 15.98 16.11 15.95 16.11 16.11 11,300
May 1, 2024 16.09 16.20 16.02 16.07 16.07 9,200
Apr 30, 2024 16.10 16.13 16.03 16.03 16.03 4,800
Apr 29, 2024 15.86 15.95 15.86 15.95 15.95 18,600
Apr 26, 2024 15.60 15.64 15.57 15.63 15.63 6,800
Apr 25, 2024 15.88 15.89 15.74 15.89 15.89 5,900
Apr 24, 2024 15.84 15.90 15.83 15.90 15.90 20,200
Apr 23, 2024 15.66 15.82 15.66 15.75 15.75 22,700
Apr 22, 2024 15.64 15.64 15.57 15.62 15.62 2,600
Apr 19, 2024 15.72 15.73 15.67 15.73 15.73 5,700
Apr 18, 2024 15.78 15.81 15.73 15.74 15.74 10,500
Apr 17, 2024 15.74 15.74 15.66 15.70 15.70 4,000
Apr 16, 2024 15.79 15.79 15.70 15.73 15.73 6,400
Apr 15, 2024 16.06 16.06 15.93 15.95 15.95 2,700
Apr 12, 2024 16.09 16.09 15.89 15.94 15.94 6,100
Apr 11, 2024 16.15 16.22 16.13 16.21 16.21 1,300
Apr 10, 2024 16.26 16.26 16.11 16.15 16.15 11,100
Apr 9, 2024 16.55 16.55 16.41 16.50 16.50 4,900
Apr 8, 2024 16.40 16.44 16.32 16.39 16.39 2,700
Apr 5, 2024 16.38 16.38 16.35 16.37 16.37 1,500
Apr 4, 2024 16.25 16.31 16.14 16.14 16.14 2,500
Apr 3, 2024 16.01 16.07 16.01 16.01 16.01 2,400
Apr 2, 2024 16.08 16.08 16.01 16.03 16.03 3,100
Apr 1, 2024 16.10 16.18 15.88 15.97 15.97 22,100
Mar 28, 2024 16.15 16.21 16.15 16.20 16.20 3,700
Mar 27, 2024 16.25 16.25 16.20 16.20 16.20 3,800
Mar 26, 2024 16.49 16.49 16.33 16.40 16.40 2,500
Mar 25, 2024 16.55 16.55 16.48 16.49 16.49 11,100
Mar 22, 2024 16.29 16.32 16.24 16.24 16.24 9,500
Mar 21, 2024 16.45 16.46 16.44 16.45 16.45 2,500
Mar 20, 2024 16.36 16.46 16.34 16.46 16.46 9,300
Mar 19, 2024 16.38 16.40 16.36 16.38 16.38 8,800
Mar 18, 2024 16.35 16.39 16.30 16.30 16.30 12,700
Mar 15, 2024 16.56 16.56 16.40 16.40 16.40 5,500
Mar 14, 2024 16.68 16.68 16.63 16.65 16.65 5,100
Mar 13, 2024 16.75 16.76 16.67 16.76 16.76 24,000
Mar 12, 2024 16.69 16.69 16.65 16.65 16.65 2,100
Mar 11, 2024 16.66 16.70 16.65 16.66 16.66 1,400
Mar 8, 2024 16.70 16.72 16.62 16.63 16.63 2,100
Mar 7, 2024 16.53 16.64 16.53 16.64 16.64 5,500
Mar 6, 2024 16.32 16.45 16.32 16.40 16.40 12,700
Mar 5, 2024 16.03 16.09 16.00 16.05 16.05 2,200
Mar 4, 2024 16.19 16.19 16.08 16.11 16.11 12,600
Mar 1, 2024 16.24 16.34 16.24 16.26 16.26 82,600
Feb 29, 2024 16.30 16.30 16.19 16.24 16.24 6,500
Feb 28, 2024 16.28 16.37 16.28 16.37 16.37 5,600
Feb 27, 2024 16.30 16.30 16.28 16.28 16.28 2,500
Feb 26, 2024 16.30 16.32 16.29 16.29 16.29 3,700
Feb 23, 2024 16.34 16.41 16.31 16.39 16.39 5,400
Feb 22, 2024 16.46 16.59 16.46 16.59 16.59 12,500
Feb 21, 2024 16.45 16.45 16.37 16.38 16.38 68,700
Feb 20, 2024 16.47 16.52 16.40 16.46 16.46 5,600
Feb 16, 2024 16.49 16.50 16.44 16.50 16.50 9,700
Feb 15, 2024 16.43 16.49 16.43 16.47 16.47 5,200
Feb 14, 2024 16.24 16.44 16.24 16.44 16.44 10,400
Feb 13, 2024 16.04 16.09 15.96 16.01 16.01 12,500
Feb 12, 2024 16.58 16.58 16.49 16.57 16.57 22,600
Feb 9, 2024 16.33 16.42 16.33 16.42 16.42 5,600
Feb 8, 2024 16.29 16.29 16.23 16.29 16.29 3,000
Feb 7, 2024 16.33 16.35 16.33 16.33 16.33 1,200
Feb 6, 2024 16.25 16.36 16.25 16.36 16.36 5,100
Feb 5, 2024 16.13 16.13 16.05 16.12 16.12 1,900
Feb 2, 2024 16.12 16.24 16.12 16.24 16.24 6,900
Feb 1, 2024 16.17 16.20 16.12 16.12 16.12 6,700
Jan 31, 2024 16.06 16.24 16.06 16.09 16.09 9,300
Jan 30, 2024 16.09 16.09 16.01 16.07 16.07 9,800
Jan 29, 2024 15.90 15.94 15.85 15.93 15.93 16,700
Jan 26, 2024 16.00 16.01 15.89 15.91 15.91 9,100
Jan 25, 2024 16.05 16.05 16.00 16.03 16.03 3,200
Jan 24, 2024 16.25 16.25 16.17 16.17 16.17 3,500
Jan 23, 2024 16.28 16.28 16.22 16.22 16.22 1,100
Jan 22, 2024 16.21 16.33 16.21 16.28 16.28 28,600
Jan 19, 2024 16.39 16.39 16.22 16.39 16.39 22,100
Jan 18, 2024 16.38 16.40 16.29 16.39 16.39 18,600
Jan 17, 2024 16.22 16.26 16.16 16.26 16.26 6,600
Jan 16, 2024 16.45 16.49 16.36 16.38 16.38 27,300
Jan 12, 2024 16.59 16.65 16.53 16.56 16.56 7,700
Jan 11, 2024 16.50 16.50 16.39 16.49 16.49 10,800
Jan 10, 2024 16.58 16.61 16.53 16.59 16.59 17,000
Jan 9, 2024 16.68 16.68 16.53 16.54 16.54 26,600
Jan 8, 2024 16.99 17.07 16.94 17.02 17.02 29,400
Jan 5, 2024 17.06 17.31 17.06 17.26 17.26 75,800
Jan 4, 2024 17.11 17.22 17.11 17.21 17.21 29,400
Jan 3, 2024 17.04 17.04 16.95 17.01 17.01 60,600
Jan 2, 2024 17.08 17.17 17.08 17.11 17.11 29,300
Dec 29, 2023 17.11 17.11 17.03 17.07 17.07 24,400
Dec 28, 2023 17.16 17.25 17.13 17.15 17.15 21,700
Dec 27, 2023 17.11 17.17 17.07 17.17 17.17 22,100
Dec 26, 2023 17.02 17.09 17.01 17.04 17.04 24,900
Dec 22, 2023 16.99 17.08 16.94 17.02 17.02 25,300
Dec 21, 2023 16.93 16.99 16.91 16.98 16.98 50,800
Dec 20, 2023 16.78 16.87 16.74 16.74 16.74 19,100
Dec 19, 2023 16.76 16.93 16.70 16.83 16.83 28,600
Dec 18, 2023 0.62 Dividend
Dec 18, 2023 16.68 16.68 16.50 16.60 16.60 52,000
Dec 15, 2023 17.39 17.39 17.27 17.27 16.65 16,800
Dec 14, 2023 17.32 17.51 17.32 17.51 16.88 24,100
Dec 13, 2023 16.94 17.16 16.85 17.13 16.52 29,800
Dec 12, 2023 17.12 17.15 17.08 17.15 16.54 10,100
Dec 11, 2023 17.08 17.08 16.93 16.98 16.37 28,200
Dec 8, 2023 17.41 17.42 17.37 17.41 16.79 11,600
Dec 7, 2023 17.33 17.42 17.33 17.42 16.80 14,100
Dec 6, 2023 17.21 17.24 17.19 17.19 16.57 6,800
Dec 5, 2023 17.25 17.30 17.22 17.24 16.62 6,900
Dec 4, 2023 17.28 17.32 17.21 17.25 16.63 20,400
Dec 1, 2023 17.25 17.48 17.25 17.48 16.85 20,800
Nov 30, 2023 17.10 17.19 17.06 17.17 16.56 10,800
Nov 29, 2023 17.18 17.22 17.11 17.17 16.56 13,800
Nov 28, 2023 17.20 17.30 17.14 17.25 16.63 58,200
Nov 27, 2023 17.12 17.16 17.04 17.16 16.55 19,200
Nov 24, 2023 16.96 17.06 16.96 17.01 16.40 11,600
Nov 22, 2023 16.73 16.79 16.68 16.68 16.08 16,500

Related Tickers