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
IDX Price: 17.42 for Oct. 3, 2023
Price Chart
Historical Price Data
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).
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