IDX Price

VanEck Indonesia ETF (IDX)

17.42 -0.06 (-0.34%) USD | NYSEARCA | Oct 03, 16:00

17.36 -0.06 (-0.34%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 03, 2023	17.43	17.48	17.35	17.42	31580.00
Oct 02, 2023	17.52	17.54	17.45	17.48	10407.00
Sep 29, 2023	17.76	17.76	17.59	17.59	6397.00
Sep 28, 2023	17.54	17.65	17.53	17.65	6625.00
Sep 27, 2023	17.69	17.70	17.52	17.56	28054.00
Sep 26, 2023	17.76	17.76	17.59	17.61	7441.00
Sep 25, 2023	17.98	18.04	17.93	17.99	15349.00
Sep 22, 2023	18.06	18.09	18.04	18.09	15739.00
Sep 21, 2023	17.93	17.96	17.88	17.94	8633.00
Sep 20, 2023	18.05	18.24	18.05	18.07	13190.00
Sep 19, 2023	17.99	18.02	17.95	17.97	2944.00
Sep 18, 2023	17.86	17.90	17.85	17.90	8848.00
Sep 15, 2023	18.00	18.00	17.85	17.97	6959.00
Sep 14, 2023	17.92	17.92	17.86	17.88	7919.00
Sep 13, 2023	17.91	17.91	17.86	17.87	5490.00
Sep 12, 2023	17.96	17.96	17.88	17.93	5291.00
Sep 11, 2023	17.89	18.08	17.89	18.02	19240.00
Sep 08, 2023	17.84	17.91	17.77	17.86	7922.00
Sep 07, 2023	17.95	17.98	17.90	17.94	5258.00
Sep 06, 2023	18.13	18.21	18.07	18.08	25070.00
Sep 05, 2023	18.24	18.24	18.12	18.15	16669.00
Sep 01, 2023	18.20	18.20	18.10	18.19	4096.00
Aug 31, 2023	18.23	18.23	18.09	18.09	4738.00
Aug 30, 2023	18.28	18.30	18.19	18.20	18541.00
Aug 29, 2023	18.06	18.33	18.06	18.33	23970.00

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

24.12

Maximum

Feb 05 2019

19.63

Average

19.79

Median

Dec 03 2021

Price Benchmarks