Historical Data for VanEck Vectors Indonesia Index (IDX)

$ 21.03   0.0644 (+0.31%) Volume: 5.13k 8:00 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 21.19 21.19 21.03 21.03 5.13k 0.0644 0.31% 21.03 108.24k 19
02/13/20 21.09 21.09 20.93 20.9656 10.47k -0.4335 -2.03% 20.9656 219.9k 54
02/12/20 21.47 21.47 21.36 21.3991 4.4k -0.0909 -0.42% 21.3991 94.41k 39
02/11/20 21.58 21.67 21.49 21.49 17.68k 0.03 0.14% 21.49 381.23k 54
02/10/20 21.48 21.48 21.40 21.46 23.71k 0.025 0.12% 21.46 508.12k 76
02/07/20 21.56 21.56 21.37 21.435 2.44k -0.288 -1.33% 21.435 52.28k 21
02/06/20 21.7301 21.85 21.71 21.723 12.47k -0.047 -0.22% 21.723 271.26k 65
02/05/20 21.82 21.90 21.77 21.77 10.7k 0.35 1.63% 21.77 233.92k 70
02/04/20 21.36 21.5711 21.36 21.42 6.54k 0.2849 1.35% 21.42 140.42k 50
02/03/20 21.22 21.26 21.13 21.1351 3.95k -0.0829 -0.39% 21.1351 83.78k 41
01/31/20 21.52 21.52 21.07 21.218 9.09k -0.7155 -3.26% 21.218 193.22k 67
01/30/20 21.955 21.955 21.7701 21.9335 25.02k -0.3165 -1.42% 21.9335 547.28k 125
01/29/20 22.23 22.25 22.23 22.25 1.7k -0.0974 -0.44% 22.25 37.88k 12
01/28/20 22.30 22.42 22.24 22.3474 29.33k 0.2474 1.12% 22.3474 654.87k 163
01/27/20 22.39 22.39 22.07 22.10 25.34k -0.8239 -3.59% 22.10 560.97k 106
01/24/20 23.10 23.10 22.84 22.9239 7.82k -0.097 -0.42% 22.9239 179.19k 70
01/23/20 22.78 23.0507 22.78 23.0209 11.1k 0.0609 0.27% 23.0209 254.11k 77
01/22/20 22.77 22.97 22.77 22.96 15.89k 0.12 0.53% 22.96 364.3k 107
01/21/20 23.14 23.14 22.84 22.84 10.17k -0.42 -1.81% 22.84 232.95k 83