IDX Price Insights

VanEck Indonesia ETF (IDX)

16.10 +0.07 (+0.44%) USD | NYSEARCA | Nov 22, 13:44

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	15.99	16.03	15.96	16.03	24876.00
Nov 20, 2024	16.12	16.12	16.03	16.06	4510.00
Nov 19, 2024	16.17	16.23	16.14	16.23	27306.00
Nov 18, 2024	16.09	16.12	15.98	16.09	12984.00
Nov 15, 2024	15.96	16.08	15.92	15.97	53229.00
Nov 14, 2024	16.17	16.19	16.01	16.02	88195.00
Nov 13, 2024	16.51	16.54	16.39	16.41	22890.00
Nov 12, 2024	16.54	16.57	16.42	16.44	20077.00
Nov 11, 2024	16.46	16.48	16.40	16.41	43666.00
Nov 08, 2024	16.50	16.55	16.42	16.46	22837.00
Nov 07, 2024	16.45	16.55	16.45	16.48	93203.00
Nov 06, 2024	16.60	16.87	16.46	16.61	288154.0
Nov 05, 2024	17.01	17.06	16.92	16.99	16260.00
Nov 04, 2024	16.91	16.92	16.86	16.90	14213.00
Nov 01, 2024	17.00	17.01	16.82	16.82	119802.0
Oct 31, 2024	17.20	17.20	17.06	17.13	32882.00
Oct 30, 2024	17.28	17.29	17.23	17.25	11524.00
Oct 29, 2024	17.29	17.31	17.23	17.31	49071.00
Oct 28, 2024	17.41	17.48	17.28	17.35	44282.00
Oct 25, 2024	17.68	17.68	17.51	17.62	87828.00
Oct 24, 2024	17.86	17.86	17.70	17.76	72138.00
Oct 23, 2024	17.94	17.94	17.83	17.90	67785.00
Oct 22, 2024	18.00	18.03	17.96	18.00	16474.00
Oct 21, 2024	17.96	18.01	17.89	17.89	32563.00
Oct 18, 2024	17.99	18.01	17.96	18.00	35339.00

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).

Read full definition.

Price Range, Past 5 Years

10.52

Minimum

Mar 23 2020

23.26

Maximum

Jan 17 2020

18.38

Average

18.17

Median

May 09 2023

Price Benchmarks