Historical Data for VanEck Vectors Indonesia Index ETF (IDX)

$ 21.59   -0.1828 (-0.84%) Volume: 5.59k 8:00 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 21.77 21.92 21.5407 21.59 5.59k -0.1828 -0.84% 21.59 121.15k 24
08/22/19 21.7301 21.7728 21.6729 21.7728 620 -0.0172 -0.08% 21.7728 13.47k 11
08/21/19 21.86 21.8863 21.79 21.79 4.55k -0.03 -0.14% 21.79 99.26k 18
08/20/19 22.00 22.00 21.82 21.82 2.83k -0.13 -0.59% 21.82 61.77k 28
08/19/19 21.98 22.07 21.95 21.95 17.74k -0.1189 -0.54% 21.95 390.46k 129
08/16/19 21.99 22.07 21.99 22.0689 1.94k 0.3389 1.56% 22.0689 42.67k 17
08/15/19 21.76 21.874 21.73 21.73 5.91k 0.10 0.46% 21.73 128.82k 33
08/14/19 21.69 21.8436 21.60 21.63 4.31k -0.3717 -1.69% 21.63 93.44k 11
08/13/19 21.94 22.0582 21.94 22.0017 7.9k 0.0517 0.24% 22.0017 173.6k 52
08/12/19 21.84 22.01 21.84 21.95 29.24k -0.286 -1.29% 21.95 641.6k 276
08/09/19 22.25 22.30 22.14 22.236 11.45k -0.1353 -0.60% 22.236 254.24k 42
08/08/19 22.19 22.43 22.1801 22.3713 23.83k 0.3413 1.55% 22.3713 532.61k 37
08/07/19 21.60 22.10 21.58 22.03 23.04k 0.41 1.90% 22.03 505.39k 175
08/06/19 21.62 21.84 21.49 21.62 60.03k 0.1431 0.67% 21.62 1.3m 550
08/05/19 21.98 21.98 21.3925 21.4769 9.28k -1.0867 -4.82% 21.4769 199.68k 46
08/02/19 22.85 22.85 22.4863 22.5636 4.09k 0.0336 0.15% 22.5636 92.13k 20
08/01/19 22.73 23.15 22.45 22.53 50.5k -0.3985 -1.74% 22.53 1.15m 446
07/31/19 23.14 23.27 22.66 22.9285 16.76k -0.2315 -1.00% 22.9285 386.62k 91
07/30/19 23.34 23.39 23.13 23.16 5.08k 0.0319 0.14% 23.16 117.85k 13
07/29/19 23.05 23.1281 23.05 23.1281 1.01k -0.0067 -0.03% 23.1281 23.33k 15
07/26/19 23.321 23.321 23.1348 23.1348 1.88k -0.1431 -0.61% 23.1348 43.64k 17
07/25/19 23.37 23.37 23.21 23.2779 2.22k -0.0921 -0.39% 23.2779 51.74k 9