VanEck Indonesia ETF (IDX)
19.24
-0.45 (-2.29%)
USD |
NYSEARCA |
Jul 01, 16:00
19.15
-0.09 (-0.47%)
After-Hours: 20:00
IDX Price: 19.24 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 19.25 | 19.25 | 19.10 | 19.24 | 9185.00 |
| Jun 30, 2022 | 19.42 | 19.69 | 19.42 | 19.69 | 25295.00 |
| Jun 29, 2022 | 19.62 | 19.81 | 19.62 | 19.67 | 185881.0 |
| Jun 28, 2022 | 20.13 | 20.18 | 19.92 | 19.94 | 13630.00 |
| Jun 27, 2022 | 20.28 | 20.28 | 20.10 | 20.14 | 16185.00 |
| Jun 24, 2022 | 20.21 | 20.43 | 20.21 | 20.43 | 16480.00 |
| Jun 23, 2022 | 20.30 | 20.30 | 20.06 | 20.14 | 10216.00 |
| Jun 22, 2022 | 20.19 | 20.21 | 20.08 | 20.12 | 6493.00 |
| Jun 21, 2022 | 20.19 | 20.30 | 20.19 | 20.24 | 15920.00 |
| Jun 17, 2022 | 19.95 | 19.95 | 19.71 | 19.77 | 10578.00 |
| Jun 16, 2022 | 20.03 | 20.12 | 19.89 | 20.12 | 44451.00 |
| Jun 15, 2022 | 20.00 | 20.21 | 19.88 | 20.17 | 10688.00 |
| Jun 14, 2022 | 20.22 | 20.22 | 20.01 | 20.11 | 18990.00 |
| Jun 13, 2022 | 20.03 | 20.12 | 19.83 | 19.93 | 20771.00 |
| Jun 10, 2022 | 20.51 | 20.64 | 20.42 | 20.49 | 10900.00 |
| Jun 09, 2022 | 21.00 | 21.08 | 20.84 | 20.89 | 48304.00 |
| Jun 08, 2022 | 21.31 | 21.35 | 21.25 | 21.30 | 36065.00 |
| Jun 07, 2022 | 21.20 | 21.38 | 21.20 | 21.38 | 15063.00 |
| Jun 06, 2022 | 21.43 | 21.43 | 21.22 | 21.24 | 7666.00 |
| Jun 03, 2022 | 21.42 | 21.47 | 21.38 | 21.38 | 13931.00 |
| Jun 02, 2022 | 21.31 | 21.55 | 21.30 | 21.55 | 20337.00 |
| Jun 01, 2022 | 21.52 | 21.65 | 21.40 | 21.44 | 99181.00 |
| May 31, 2022 | 21.48 | 21.58 | 21.46 | 21.46 | 130844.0 |
| May 27, 2022 | 21.05 | 21.24 | 21.05 | 21.24 | 12244.00 |
| May 26, 2022 | 20.60 | 20.84 | 20.60 | 20.78 | 37831.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.52
Minimum
Mar 23 2020
26.88
Maximum
Jan 26 2018
20.84
Average
21.13
Median
Oct 09 2019