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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.74 19.79 19.67 19.71 46,944 -0.12(-0.61%)
Mar 30, 2022 19.80 19.91 19.80 19.83 73,921 +0.03(+0.14%)
Mar 29, 2022 19.82 19.82 19.74 19.81 34,754 -0.00(-0.00%)
Mar 28, 2022 19.76 19.81 19.68 19.81 37,543 +0.12(+0.61%)
Mar 25, 2022 19.70 19.70 19.55 19.69 25,651 -0.05(-0.24%)
Mar 24, 2022 19.82 19.82 19.71 19.73 133,515 +0.24(+1.24%)
Mar 23, 2022 19.56 19.56 19.42 19.49 132,110 -0.15(-0.76%)
Mar 22, 2022 19.69 19.69 19.59 19.64 83,980 +0.14(+0.72%)
Mar 21, 2022 19.55 19.55 19.36 19.50 43,468 +0.09(+0.48%)
Mar 18, 2022 19.37 19.44 19.27 19.41 72,396 -0.05(-0.24%)
Mar 17, 2022 19.38 19.50 19.28 19.45 138,200 -0.37(-1.88%)
Mar 16, 2022 19.55 19.82 19.50 19.82 46,292 +0.52(+2.70%)
Mar 15, 2022 19.33 19.33 19.13 19.30 46,174 -0.04(-0.19%)
Mar 14, 2022 19.29 19.45 19.23 19.34 148,092 +0.14(+0.73%)
Mar 11, 2022 19.35 19.38 19.15 19.20 43,601 -0.03(-0.15%)
Mar 10, 2022 19.26 19.29 19.20 19.23 167,618 -0.25(-1.29%)
Mar 09, 2022 19.34 19.55 19.34 19.48 393,935 +0.47(+2.45%)
Mar 08, 2022 19.07 19.18 18.96 19.02 57,050 +0.07(+0.34%)
Mar 07, 2022 19.09 19.21 18.94 18.95 151,584 -0.23(-1.21%)
Mar 04, 2022 19.18 19.21 19.05 19.18 52,841 +0.21(+1.13%)
Mar 03, 2022 19.02 19.08 18.97 18.97 22,349 -0.07(-0.39%)
Mar 02, 2022 19.04 19.13 18.92 19.04 174,055 -0.12(-0.63%)
Mar 01, 2022 19.02 19.27 19.01 19.16 170,088 +0.01(+0.05%)
Feb 28, 2022 19.04 19.20 18.95 19.15 95,297 -0.06(-0.29%)
Feb 25, 2022 19.13 19.21 19.15 19.21 98,816 +0.33(+1.73%)
Feb 24, 2022 18.72 18.91 18.53 18.88 138,561 -0.09(-0.49%)
Feb 23, 2022 19.09 19.13 18.98 18.98 55,278 +0.01(+0.05%)
Feb 22, 2022 19.02 19.03 18.90 18.97 71,840 +0.08(+0.44%)
Feb 18, 2022 18.88 0 +0.07(+0.40%)
Feb 17, 2022 18.83 18.90 18.75 18.81 51,141 -0.26(-1.37%)
Feb 16, 2022 19.08 19.13 18.96 19.07 99,156 +0.01(+0.05%)
Feb 15, 2022 19.03 19.09 18.94 19.06 69,774 +0.42(+2.25%)
Feb 14, 2022 18.57 18.66 18.49 18.64 80,849 +0.03(+0.15%)
Feb 11, 2022 18.87 18.90 18.61 18.61 128,860 -0.19(-0.99%)
Feb 10, 2022 18.60 18.97 18.60 18.80 25,097 -0.11(-0.59%)
Feb 09, 2022 18.91 18.97 18.86 18.91 113,451 +0.09(+0.49%)
Feb 08, 2022 18.75 18.88 18.75 18.82 57,788 +0.07(+0.36%)
Feb 07, 2022 18.62 18.79 18.61 18.75 85,608 +0.24(+1.30%)
Feb 04, 2022 18.40 18.53 18.40 18.51 19,546 +0.04(+0.20%)
Feb 03, 2022 18.40 18.48 18.48 20,775 -0.05(-0.25%)
Feb 02, 2022 18.58 18.59 18.49 18.52 45,491 +0.03(+0.15%)
Feb 01, 2022 18.55 18.56 18.36 18.49 35,895 +0.01(+0.05%)
Jan 31, 2022 18.34 18.50 18.48 52,557 +0.13(+0.71%)
Jan 28, 2022 18.28 18.35 18.17 18.35 85,468 +0.12(+0.66%)
Jan 27, 2022 18.48 18.51 17.94 18.23 114,864 +0.09(+0.51%)
Jan 26, 2022 18.53 18.56 18.11 18.14 124,669 -0.16(-0.87%)
Jan 25, 2022 18.26 18.37 18.15 18.30 276,051 -0.29(-1.55%)
Jan 24, 2022 18.43 18.81 18.28 18.59 209,884 -0.21(-1.14%)
Jan 21, 2022 18.90 18.97 18.74 18.80 252,445 +0.07(+0.35%)
Jan 20, 2022 18.68 18.90 18.67 18.74 1,034,643 +0.17(+0.93%)
Jan 19, 2022 18.73 18.73 18.55 18.56 23,405 +0.04(+0.23%)
Jan 18, 2022 18.75 18.82 18.51 18.52 87,266 -0.44(-2.31%)
Jan 14, 2022 18.96 0 +0.11(+0.59%)
Jan 13, 2022 18.94 19.00 18.85 18.85 71,058 -0.06(-0.30%)
Jan 12, 2022 18.87 18.94 18.86 18.90 35,484 +0.02(+0.10%)
Jan 11, 2022 18.66 18.89 18.65 18.88 59,683 -0.02(-0.10%)
Jan 10, 2022 18.90 18.90 18.77 18.90 36,317 -0.05(-0.25%)
Jan 07, 2022 18.85 18.95 18.85 18.95 36,362 +0.17(+0.89%)
Jan 06, 2022 18.70 18.78 18.63 18.78 129,387 +0.26(+1.41%)
Jan 05, 2022 18.73 18.73 18.52 18.52 114,080 -0.28(-1.49%)
Jan 04, 2022 18.82 18.87 18.77 18.80 151,629 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.