Historical Data for VanEck Vectors Indonesia Index ETF (IDX)

$ 22.05   0.14 (+0.64%) Volume: 3.32k 8:00 PM EDT 17-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/17/19 22.00 22.0892 22.00 22.05 3.32k 0.14 0.64% 22.05 73.15k 16
10/16/19 21.895 21.9397 21.88 21.91 3.91k -0.0058 -0.03% 21.91 85.58k 23
10/15/19 21.85 21.9158 21.85 21.9158 657 0.2736 1.26% 21.9158 14.36k 21
10/14/19 21.46 21.6775 21.46 21.6422 1.8k 0.0453 0.21% 21.6422 38.84k 23
10/11/19 21.64 21.75 21.5969 21.5969 2.88k 0.2569 1.20% 21.5969 62.43k 22
10/10/19 21.3203 21.34 21.25 21.34 3.65k 0.21 0.99% 21.34 77.84k 23
10/09/19 21.17 21.2041 21.13 21.13 3.18k 0.1462 0.70% 21.13 67.36k 19
10/08/19 21.04 21.07 20.9838 20.9838 4.93k -0.1062 -0.50% 20.9838 103.72k 38
10/07/19 21.02 21.14 21.02 21.09 1.63k -0.41 -1.91% 21.09 34.44k 23
10/04/19 21.39 21.5399 21.3876 21.50 9.96k 0.2507 1.18% 21.50 214.11k 17
10/03/19 21.2493 21.2493 21.2493 21.2493 85 0.0643 0.30% 21.2493 N/A 6
10/02/19 21.19 21.22 21.0941 21.185 3.07k -0.315 -1.47% 21.185 65k 28
10/01/19 21.81 21.81 21.47 21.50 1.88k -0.2041 -0.94% 21.50 40.46k 21
09/30/19 21.8199 21.8199 21.68 21.7041 919 -0.0559 -0.26% 21.7041 20k 15
09/27/19 21.85 21.85 21.63 21.76 2.45k -0.22 -1.00% 21.76 53.5k 15
09/26/19 22.0144 22.0144 21.92 21.98 5.3k 0.1564 0.72% 21.98 116.24k 28
09/25/19 21.70 21.85 21.70 21.8236 4.8k -0.0164 -0.08% 21.8236 104.51k 24
09/24/19 22.00 22.013 21.75 21.84 14.96k -0.454 -2.04% 21.84 326.46k 57
09/23/19 22.27 22.294 22.27 22.294 1.69k 0.0877 0.39% 22.294 37.7k 22
09/20/19 22.31 22.39 22.19 22.2063 5.95k -0.1953 -0.87% 22.2063 132.62k 32
09/19/19 22.65 22.65 22.4016 22.4016 1.71k -0.2648 -1.17% 22.4016 38.52k 19
09/18/19 22.58 22.6901 22.58 22.6664 2.13k 0.0164 0.07% 22.6664 48.2k 19