VanEck Indonesia ETF (IDX)
15.75
+0.13
(+0.83%)
USD |
NYSEARCA |
Apr 23, 16:00
15.81
+0.06
(+0.38%)
After-Hours: 20:00
IDX Price: 15.75 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 15.66 | 15.82 | 15.66 | 15.75 | 22670.00 |
Apr 22, 2024 | 15.64 | 15.64 | 15.57 | 15.62 | 2563.00 |
Apr 19, 2024 | 15.72 | 15.73 | 15.67 | 15.73 | 5660.00 |
Apr 18, 2024 | 15.78 | 15.81 | 15.72 | 15.74 | 10537.00 |
Apr 17, 2024 | 15.74 | 15.74 | 15.66 | 15.70 | 4024.00 |
Apr 16, 2024 | 15.79 | 15.79 | 15.70 | 15.73 | 6430.00 |
Apr 15, 2024 | 16.06 | 16.06 | 15.93 | 15.95 | 2706.00 |
Apr 12, 2024 | 16.09 | 16.09 | 15.89 | 15.94 | 6145.00 |
Apr 11, 2024 | 16.15 | 16.22 | 16.13 | 16.21 | 1313.00 |
Apr 10, 2024 | 16.26 | 16.26 | 16.11 | 16.15 | 11110.00 |
Apr 09, 2024 | 16.55 | 16.55 | 16.41 | 16.50 | 4948.00 |
Apr 08, 2024 | 16.40 | 16.44 | 16.32 | 16.39 | 2675.00 |
Apr 05, 2024 | 16.38 | 16.38 | 16.35 | 16.37 | 1492.00 |
Apr 04, 2024 | 16.25 | 16.31 | 16.14 | 16.14 | 2477.00 |
Apr 03, 2024 | 16.01 | 16.07 | 16.01 | 16.01 | 2386.00 |
Apr 02, 2024 | 16.08 | 16.08 | 16.01 | 16.03 | 3147.00 |
Apr 01, 2024 | 16.10 | 16.18 | 15.88 | 15.97 | 22127.00 |
Mar 28, 2024 | 16.15 | 16.21 | 16.15 | 16.20 | 3728.00 |
Mar 27, 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 3827.00 |
Mar 26, 2024 | 16.49 | 16.49 | 16.33 | 16.40 | 2547.00 |
Mar 25, 2024 | 16.55 | 16.55 | 16.48 | 16.49 | 11085.00 |
Mar 22, 2024 | 16.29 | 16.32 | 16.24 | 16.24 | 9494.00 |
Mar 21, 2024 | 16.45 | 16.46 | 16.44 | 16.45 | 2484.00 |
Mar 20, 2024 | 16.36 | 16.46 | 16.34 | 16.46 | 9293.00 |
Mar 19, 2024 | 16.38 | 16.40 | 16.36 | 16.38 | 8768.00 |
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
23.66
Maximum
Jul 18 2019
19.03
Average
18.90
Median
Nov 21 2022