Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Vaneck Indonesia Index ETF (NY: IDX )

15.67 -0.07 (-0.44%)

Streaming Delayed Price Updated: 11:54 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	17.74	17.78	17.61	17.72	4,961	+0.21(+1.20%)
Nov 29, 2022	17.46	17.51	17.46	17.51	1,742	+0.00(+0.03%)
Nov 28, 2022	17.58	17.59	17.51	17.51	14,036	-0.07(-0.42%)
Nov 25, 2022	17.64	17.64	17.56	17.58	7,469	-0.12(-0.68%)
Nov 23, 2022	17.63	17.73	17.63	17.70	2,998	+0.02(+0.09%)
Nov 22, 2022	17.63	17.71	17.63	17.69	1,651	+0.09(+0.52%)
Nov 21, 2022	17.75	17.75	17.56	17.60	3,749	-0.22(-1.23%)
Nov 18, 2022	17.78	17.81	17.72	17.81	2,349	+0.20(+1.16%)
Nov 17, 2022	17.44	17.61	17.44	17.61	10,841	-0.02(-0.11%)
Nov 16, 2022	17.74	17.74	17.61	17.63	16,193	-0.17(-0.94%)
Nov 15, 2022	17.96	17.96	17.80	17.80	14,277	+0.00(+0.00%)
Nov 14, 2022	18.00	18.00	17.80	17.80	15,348	-0.29(-1.60%)
Nov 11, 2022	18.10	18.12	18.07	18.08	13,433	+0.09(+0.47%)
Nov 10, 2022	17.86	18.00	17.79	18.00	10,901	+0.41(+2.32%)
Nov 09, 2022	17.73	17.73	17.59	17.59	4,917	-0.15(-0.84%)
Nov 08, 2022	17.72	17.86	17.68	17.74	17,004	-0.10(-0.57%)
Nov 07, 2022	17.94	17.94	17.84	17.84	2,091	-0.07(-0.36%)
Nov 04, 2022	17.80	17.91	17.75	17.91	6,579	+0.44(+2.50%)
Nov 03, 2022	17.56	17.56	17.39	17.47	9,475	+0.03(+0.16%)
Nov 02, 2022	17.54	17.73	17.39	17.44	11,544	-0.25(-1.39%)
Nov 01, 2022	17.80	17.80	17.67	17.69	8,647	-0.17(-0.97%)
Oct 31, 2022	17.82	17.89	17.74	17.86	12,711	+0.06(+0.33%)
Oct 28, 2022	17.84	17.84	17.74	17.80	10,091	-0.06(-0.32%)
Oct 27, 2022	17.87	17.93	17.82	17.86	17,194	-0.06(-0.31%)
Oct 26, 2022	17.88	18.00	17.79	17.92	17,543	+0.09(+0.52%)
Oct 25, 2022	17.69	17.83	17.69	17.82	5,143	+0.09(+0.48%)
Oct 24, 2022	17.66	17.75	17.62	17.74	16,923	-0.08(-0.43%)
Oct 21, 2022	17.58	17.81	17.58	17.81	12,667	+0.22(+1.27%)
Oct 20, 2022	17.56	17.76	17.56	17.59	26,694	+0.38(+2.22%)
Oct 19, 2022	17.21	17.30	17.16	17.21	47,664	-0.06(-0.32%)
Oct 18, 2022	17.43	17.43	17.24	17.27	6,495	-0.14(-0.80%)
Oct 17, 2022	17.35	17.43	17.29	17.40	9,819	+0.34(+2.02%)
Oct 14, 2022	17.42	17.42	17.05	17.06	18,139	-0.54(-3.07%)
Oct 13, 2022	17.23	17.63	17.23	17.60	10,379	-0.04(-0.21%)
Oct 12, 2022	17.52	17.64	17.52	17.64	1,145	-0.05(-0.27%)
Oct 11, 2022	17.70	17.73	17.62	17.68	3,709	-0.20(-1.09%)
Oct 10, 2022	17.93	17.93	17.84	17.88	15,163	+0.01(+0.05%)
Oct 07, 2022	18.01	18.01	17.84	17.87	2,966	-0.36(-1.99%)
Oct 06, 2022	18.21	18.25	18.14	18.23	98,634	-0.05(-0.25%)
Oct 05, 2022	18.35	18.35	18.22	18.28	51,949	-0.18(-0.98%)
Oct 04, 2022	18.49	18.49	18.46	18.46	1,629	+0.33(+1.85%)
Oct 03, 2022	18.17	18.18	18.09	18.13	10,541	+0.12(+0.65%)
Sep 30, 2022	18.08	18.16	18.01	18.01	1,607	-0.15(-0.82%)
Sep 29, 2022	18.30	18.30	18.09	18.16	8,734	-0.37(-1.98%)
Sep 28, 2022	18.30	18.53	18.30	18.53	2,841	+0.14(+0.78%)
Sep 27, 2022	18.45	18.48	18.27	18.38	42,518	-0.04(-0.20%)
Sep 26, 2022	18.52	18.57	18.32	18.42	19,495	-0.19(-1.00%)
Sep 23, 2022	18.69	18.75	18.58	18.61	25,013	-0.36(-1.91%)
Sep 22, 2022	18.94	19.02	18.92	18.97	4,415	+0.14(+0.74%)
Sep 21, 2022	18.89	18.89	18.83	18.83	2,048	-0.03(-0.15%)
Sep 20, 2022	18.89	18.90	18.85	18.86	7,025	-0.13(-0.68%)
Sep 19, 2022	18.83	18.99	18.83	18.99	90,232	+0.11(+0.59%)
Sep 16, 2022	18.97	18.97	18.82	18.88	9,266	-0.32(-1.65%)
Sep 15, 2022	19.23	19.29	19.16	19.19	23,952	-0.07(-0.34%)
Sep 14, 2022	19.25	19.27	19.18	19.26	11,795	+0.17(+0.88%)
Sep 13, 2022	19.29	19.29	19.06	19.09	19,456	-0.29(-1.49%)
Sep 12, 2022	19.34	19.39	19.31	19.38	12,199	+0.23(+1.19%)
Sep 09, 2022	19.31	19.31	19.14	19.15	10,567	+0.08(+0.41%)
Sep 08, 2022	19.03	19.08	19.00	19.07	13,065	+0.18(+0.94%)
Sep 07, 2022	18.99	19.07	18.87	18.89	271,949	-0.23(-1.22%)
Sep 06, 2022	19.14	19.22	19.10	19.13	16,845	+0.09(+0.49%)
Sep 02, 2022	19.12	19.15	19.03	19.03	16,858	+0.04(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vaneck Indonesia Index ETF (NY: IDX )

Historical Prices