VanEck Indonesia Index ETF (IDX)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 15.35 | 15.53 | 15.35 | 15.41 | 15.41 | 12,000 |
| 20 jun 2024 | 15.13 | 15.24 | 15.13 | 15.20 | 15.20 | 47,700 |
| 18 jun 2024 | 15.13 | 15.24 | 15.13 | 15.18 | 15.18 | 4,600 |
| 17 jun 2024 | 15.06 | 15.10 | 15.02 | 15.08 | 15.08 | 11,700 |
| 14 jun 2024 | 15.13 | 15.13 | 14.94 | 15.06 | 15.06 | 14,300 |
| 13 jun 2024 | 15.55 | 15.55 | 15.38 | 15.38 | 15.38 | 21,700 |
| 12 jun 2024 | 15.64 | 15.70 | 15.60 | 15.60 | 15.60 | 8,300 |
| 11 jun 2024 | 15.55 | 15.55 | 15.43 | 15.45 | 15.45 | 5,800 |
| 10 jun 2024 | 15.58 | 15.63 | 15.57 | 15.59 | 15.59 | 9,100 |
| 07 jun 2024 | 15.57 | 15.57 | 15.42 | 15.48 | 15.48 | 16,200 |
| 06 jun 2024 | 15.84 | 15.84 | 15.71 | 15.79 | 15.79 | 6,800 |
| 05 jun 2024 | 15.75 | 15.75 | 15.64 | 15.71 | 15.71 | 24,200 |
| 04 jun 2024 | 16.23 | 16.23 | 16.10 | 16.18 | 16.18 | 20,600 |
| 03 jun 2024 | 16.10 | 16.41 | 16.00 | 16.03 | 16.03 | 15,300 |
| 31 may 2024 | 16.00 | 16.00 | 15.79 | 15.85 | 15.85 | 22,600 |
| 30 may 2024 | 16.19 | 16.22 | 16.06 | 16.18 | 16.18 | 33,800 |
| 29 may 2024 | 16.59 | 16.59 | 16.36 | 16.47 | 16.47 | 19,300 |
| 28 may 2024 | 16.76 | 16.99 | 16.76 | 16.88 | 16.88 | 32,200 |
| 24 may 2024 | 16.60 | 16.63 | 16.56 | 16.60 | 16.60 | 13,200 |
| 23 may 2024 | 16.70 | 16.72 | 16.52 | 16.52 | 16.52 | 7,300 |
| 22 may 2024 | 16.66 | 16.67 | 16.59 | 16.67 | 16.67 | 56,500 |
| 21 may 2024 | 16.61 | 16.67 | 16.57 | 16.58 | 16.58 | 7,800 |
| 20 may 2024 | 16.84 | 16.84 | 16.73 | 16.80 | 16.80 | 18,500 |
| 17 may 2024 | 16.80 | 16.95 | 16.80 | 16.91 | 16.91 | 9,300 |
| 16 may 2024 | 16.66 | 16.74 | 16.66 | 16.69 | 16.69 | 6,500 |
| 15 may 2024 | 16.45 | 16.52 | 16.43 | 16.52 | 16.52 | 18,500 |
| 14 may 2024 | 16.05 | 16.08 | 16.03 | 16.07 | 16.07 | 11,900 |
| 13 may 2024 | 16.04 | 16.11 | 16.01 | 16.06 | 16.06 | 9,800 |
| 10 may 2024 | 16.14 | 16.15 | 16.05 | 16.09 | 16.09 | 6,400 |
| 09 may 2024 | 16.08 | 16.18 | 16.08 | 16.18 | 16.18 | 3,200 |
| 08 may 2024 | 16.07 | 16.10 | 16.05 | 16.08 | 16.08 | 3,300 |
| 07 may 2024 | 16.25 | 16.25 | 16.15 | 16.19 | 16.19 | 1,200 |
| 06 may 2024 | 16.31 | 16.31 | 16.23 | 16.26 | 16.26 | 3,600 |
| 03 may 2024 | 16.28 | 16.37 | 16.28 | 16.31 | 16.31 | 18,000 |
| 02 may 2024 | 15.98 | 16.11 | 15.95 | 16.11 | 16.11 | 11,300 |
| 01 may 2024 | 16.09 | 16.20 | 16.02 | 16.07 | 16.07 | 9,200 |
| 30 abr 2024 | 16.10 | 16.13 | 16.03 | 16.03 | 16.03 | 4,800 |
| 29 abr 2024 | 15.86 | 15.95 | 15.86 | 15.95 | 15.95 | 18,600 |
| 26 abr 2024 | 15.60 | 15.64 | 15.57 | 15.63 | 15.63 | 6,800 |
| 25 abr 2024 | 15.88 | 15.89 | 15.74 | 15.89 | 15.89 | 5,900 |
| 24 abr 2024 | 15.84 | 15.90 | 15.83 | 15.90 | 15.90 | 20,200 |
| 23 abr 2024 | 15.66 | 15.82 | 15.66 | 15.75 | 15.75 | 22,700 |
| 22 abr 2024 | 15.64 | 15.64 | 15.57 | 15.62 | 15.62 | 2,600 |
| 19 abr 2024 | 15.72 | 15.73 | 15.67 | 15.73 | 15.73 | 5,700 |
| 18 abr 2024 | 15.78 | 15.81 | 15.73 | 15.74 | 15.74 | 10,500 |
| 17 abr 2024 | 15.74 | 15.74 | 15.66 | 15.70 | 15.70 | 4,000 |
| 16 abr 2024 | 15.79 | 15.79 | 15.70 | 15.73 | 15.73 | 6,400 |
| 15 abr 2024 | 16.06 | 16.06 | 15.93 | 15.95 | 15.95 | 2,700 |
| 12 abr 2024 | 16.09 | 16.09 | 15.89 | 15.94 | 15.94 | 6,100 |
| 11 abr 2024 | 16.15 | 16.22 | 16.13 | 16.21 | 16.21 | 1,300 |
| 10 abr 2024 | 16.26 | 16.26 | 16.11 | 16.15 | 16.15 | 11,100 |
| 09 abr 2024 | 16.55 | 16.55 | 16.41 | 16.50 | 16.50 | 4,900 |
| 08 abr 2024 | 16.40 | 16.44 | 16.32 | 16.39 | 16.39 | 2,700 |
| 05 abr 2024 | 16.38 | 16.38 | 16.35 | 16.37 | 16.37 | 1,500 |
| 04 abr 2024 | 16.25 | 16.31 | 16.14 | 16.14 | 16.14 | 2,500 |
| 03 abr 2024 | 16.01 | 16.07 | 16.01 | 16.01 | 16.01 | 2,400 |
| 02 abr 2024 | 16.08 | 16.08 | 16.01 | 16.03 | 16.03 | 3,100 |
| 01 abr 2024 | 16.10 | 16.18 | 15.88 | 15.97 | 15.97 | 22,100 |
| 28 mar 2024 | 16.15 | 16.21 | 16.15 | 16.20 | 16.20 | 3,700 |
| 27 mar 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | 3,800 |
| 26 mar 2024 | 16.49 | 16.49 | 16.33 | 16.40 | 16.40 | 2,500 |
| 25 mar 2024 | 16.55 | 16.55 | 16.48 | 16.49 | 16.49 | 11,100 |
| 22 mar 2024 | 16.29 | 16.32 | 16.24 | 16.24 | 16.24 | 9,500 |
| 21 mar 2024 | 16.45 | 16.46 | 16.44 | 16.45 | 16.45 | 2,500 |
| 20 mar 2024 | 16.36 | 16.46 | 16.34 | 16.46 | 16.46 | 9,300 |
| 19 mar 2024 | 16.38 | 16.40 | 16.36 | 16.38 | 16.38 | 8,800 |
| 18 mar 2024 | 16.35 | 16.39 | 16.30 | 16.30 | 16.30 | 12,700 |
| 15 mar 2024 | 16.56 | 16.56 | 16.40 | 16.40 | 16.40 | 5,500 |
| 14 mar 2024 | 16.68 | 16.68 | 16.63 | 16.65 | 16.65 | 5,100 |
| 13 mar 2024 | 16.75 | 16.76 | 16.67 | 16.76 | 16.76 | 24,000 |
| 12 mar 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 16.65 | 2,100 |
| 11 mar 2024 | 16.66 | 16.70 | 16.65 | 16.66 | 16.66 | 1,400 |
| 08 mar 2024 | 16.70 | 16.72 | 16.62 | 16.63 | 16.63 | 2,100 |
| 07 mar 2024 | 16.53 | 16.64 | 16.53 | 16.64 | 16.64 | 5,500 |
| 06 mar 2024 | 16.32 | 16.45 | 16.32 | 16.40 | 16.40 | 12,700 |
| 05 mar 2024 | 16.03 | 16.09 | 16.00 | 16.05 | 16.05 | 2,200 |
| 04 mar 2024 | 16.19 | 16.19 | 16.08 | 16.11 | 16.11 | 12,600 |
| 01 mar 2024 | 16.24 | 16.34 | 16.24 | 16.26 | 16.26 | 82,600 |
| 29 feb 2024 | 16.30 | 16.30 | 16.19 | 16.24 | 16.24 | 6,500 |
| 28 feb 2024 | 16.28 | 16.37 | 16.28 | 16.37 | 16.37 | 5,600 |
| 27 feb 2024 | 16.30 | 16.30 | 16.28 | 16.28 | 16.28 | 2,500 |
| 26 feb 2024 | 16.30 | 16.32 | 16.29 | 16.29 | 16.29 | 3,700 |
| 23 feb 2024 | 16.34 | 16.41 | 16.31 | 16.39 | 16.39 | 5,400 |
| 22 feb 2024 | 16.46 | 16.59 | 16.46 | 16.59 | 16.59 | 12,500 |
| 21 feb 2024 | 16.45 | 16.45 | 16.37 | 16.38 | 16.38 | 68,700 |
| 20 feb 2024 | 16.47 | 16.52 | 16.40 | 16.46 | 16.46 | 5,600 |
| 16 feb 2024 | 16.49 | 16.50 | 16.44 | 16.50 | 16.50 | 9,700 |
| 15 feb 2024 | 16.43 | 16.49 | 16.43 | 16.47 | 16.47 | 5,200 |
| 14 feb 2024 | 16.24 | 16.44 | 16.24 | 16.44 | 16.44 | 10,400 |
| 13 feb 2024 | 16.04 | 16.09 | 15.96 | 16.01 | 16.01 | 12,500 |
| 12 feb 2024 | 16.58 | 16.58 | 16.49 | 16.57 | 16.57 | 22,600 |
| 09 feb 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 16.42 | 5,600 |
| 08 feb 2024 | 16.29 | 16.29 | 16.23 | 16.29 | 16.29 | 3,000 |
| 07 feb 2024 | 16.33 | 16.35 | 16.33 | 16.33 | 16.33 | 1,200 |
| 06 feb 2024 | 16.25 | 16.36 | 16.25 | 16.36 | 16.36 | 5,100 |
| 05 feb 2024 | 16.13 | 16.13 | 16.05 | 16.12 | 16.12 | 1,900 |
| 02 feb 2024 | 16.12 | 16.24 | 16.12 | 16.24 | 16.24 | 6,900 |
| 01 feb 2024 | 16.17 | 16.20 | 16.12 | 16.12 | 16.12 | 6,700 |
| 31 ene 2024 | 16.06 | 16.24 | 16.06 | 16.09 | 16.09 | 9,300 |
| 30 ene 2024 | 16.09 | 16.09 | 16.01 | 16.07 | 16.07 | 9,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.