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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Indonesia Index ETF (NY: IDX )

16.20 +0.00 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 19.03 19.05 18.90 19.00 14,208 -0.06(-0.29%)
Aug 31, 2022 19.02 19.14 18.98 19.05 135,079 +0.02(+0.12%)
Aug 30, 2022 19.15 19.16 18.92 19.03 11,966 +0.09(+0.47%)
Aug 29, 2022 19.02 19.02 18.94 18.94 12,127 -0.11(-0.59%)
Aug 26, 2022 19.46 19.46 18.98 19.05 14,237 -0.35(-1.82%)
Aug 25, 2022 19.37 19.41 19.30 19.41 3,466 +0.01(+0.03%)
Aug 24, 2022 19.34 19.50 19.32 19.40 35,389 +0.24(+1.23%)
Aug 23, 2022 19.13 19.16 19.13 19.16 1,764 +0.35(+1.88%)
Aug 22, 2022 18.87 18.87 18.76 18.81 1,356 -0.29(-1.51%)
Aug 19, 2022 19.14 19.14 19.05 19.10 3,106 -0.12(-0.63%)
Aug 18, 2022 19.22 19.28 19.22 19.22 15,316 -0.06(-0.32%)
Aug 17, 2022 19.28 19.32 19.26 19.28 2,837 -0.06(-0.33%)
Aug 16, 2022 19.22 19.35 19.22 19.35 3,822 +0.13(+0.65%)
Aug 15, 2022 19.05 19.25 19.05 19.22 19,776 -0.20(-1.05%)
Aug 12, 2022 19.37 19.44 19.37 19.42 2,178 +0.06(+0.31%)
Aug 11, 2022 19.47 19.47 19.36 19.36 3,859 +0.18(+0.95%)
Aug 10, 2022 19.18 19.20 19.12 19.18 4,919 +0.20(+1.04%)
Aug 09, 2022 19.00 19.00 18.97 18.98 567 +0.09(+0.48%)
Aug 08, 2022 18.92 19.04 18.89 18.89 10,291 +0.01(+0.05%)
Aug 05, 2022 18.60 18.88 18.60 18.88 63,453 +0.10(+0.55%)
Aug 04, 2022 18.75 18.78 18.72 18.78 4,838 +0.02(+0.12%)
Aug 03, 2022 18.60 18.76 18.60 18.76 5,003 +0.40(+2.16%)
Aug 02, 2022 18.50 18.52 18.36 18.36 3,257 -0.14(-0.77%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.