Historical Data for VanEck Vectors Indonesia Index ETF (IDX)

$ 22.67   0.0216 (+0.10%) Volume: 3.98k 8:00 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 22.77 22.77 22.62 22.67 3.98k 0.0216 0.10% 22.67 90.2k 26
12/12/19 22.665 22.665 22.5067 22.6484 7.94k -0.0247 -0.11% 22.6484 179.23k 37
12/11/19 22.5492 22.6731 22.51 22.6731 1.37k -0.0269 -0.12% 22.6731 31k 20
12/10/19 22.57 22.75 22.57 22.70 6.48k 0.14 0.62% 22.70 147.41k 48
12/09/19 22.65 22.70 22.56 22.56 12.61k -0.10 -0.44% 22.56 285.01k 42
12/06/19 22.61 22.71 22.58 22.66 10.04k 0.07 0.31% 22.66 227.6k 68
12/05/19 22.49 22.595 22.49 22.59 3.06k 0.3408 1.53% 22.59 69.03k 21
12/04/19 22.1706 22.2492 22.1706 22.2492 714 0.1603 0.73% 22.2492 15.86k 20
12/03/19 21.9436 22.0889 21.9436 22.0889 11.62k -0.0111 -0.05% 22.0889 256.12k 48
12/02/19 22.115 22.16 22.0808 22.10 2.76k 0.335 1.54% 22.10 61.05k 32
11/29/19 21.80 21.80 21.765 21.765 390 -0.235 -1.07% 21.765 8.5k 17
11/27/19 21.885 22.00 21.87 22.00 3.46k 0.01 0.05% 22.00 75.69k 32
11/26/19 22.00 22.07 21.94 21.99 9.59k -0.12 -0.54% 21.99 210.96k 43
11/25/19 22.18 22.197 22.11 22.11 1.07k -0.08 -0.36% 22.11 23.83k 14
11/22/19 22.23 22.24 22.13 22.19 17.96k -0.18 -0.80% 22.19 398.46k 56
11/21/19 22.28 22.37 22.28 22.37 6.39k -0.05 -0.22% 22.37 142.61k 35
11/20/19 22.33 22.52 22.33 22.42 10.31k 0.0681 0.30% 22.42 231.52k 57
11/19/19 22.44 22.44 22.35 22.3519 7.93k 0.0569 0.26% 22.3519 177.75k 43
11/18/19 22.44 22.44 22.25 22.295 2.79k -0.145 -0.65% 22.295 62.26k 31