Dati storici VanEck Indonesia Index ETF - IDX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,65	16,3695	15,5723	15,97	10.097	0,6606	4,22%
1 Mese	16,38	16,55	15,57	15,93	7.810	-0,0694	-0,42%
3 Mesi	16,37	16,77	15,57	16,24	9.061	-0,0594	-0,36%
6 Mesi	16,54	17,51	15,57	16,71	14.669	-0,2294	-1,39%
1 Anno	18,17	18,82	15,57	17,45	17.376	-1,86	-10,23%
3 Anni	18,97	22,38	15,57	19,77	34.160	-2,66	-14,02%
5 Anni	22,50	23,75	10,47	19,13	31.453	-6,19	-27,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	16,3106	0,20	1,26%	16,28	16,3695	16,28	18.044
03 Mag 2024	16,1076	0,04	0,24%	16,01	16,11	15,95	11.323
02 Mag 2024	16,0686	0,04	0,24%	16,05	16,1995	16,02	9.177
01 Mag 2024	16,03	0,08	0,49%	16,07	16,13	16,0287	4.848
30 Apr 2024	15,9524	0,32	2,06%	15,86	15,9524	15,86	18.639
27 Apr 2024	15,63	-0,26	-1,64%	15,65	15,65	15,5723	6.499
26 Apr 2024	15,89	-0,01	-0,06%	15,88	15,89	15,74	5.329
25 Apr 2024	15,90	0,15	0,95%	15,84	15,90	15,8265	20.095
24 Apr 2024	15,75	0,13	0,83%	15,66	15,82	15,66	20.071
23 Apr 2024	15,62	-0,11	-0,70%	15,64	15,64	15,57	2.563
20 Apr 2024	15,73	-0,01	-0,04%	15,72	15,73	15,67	5.660
19 Apr 2024	15,7366	0,04	0,27%	15,78	15,81	15,725	10.537
18 Apr 2024	15,695	-0,04	-0,24%	15,81	15,81	15,657	4.024
17 Apr 2024	15,7328	-0,22	-1,37%	15,82	15,82	15,7023	4.081
16 Apr 2024	15,9517	0,01	0,07%	16,06	16,06	15,93	2.706
13 Apr 2024	15,941	-0,27	-1,66%	16,09	16,09	15,8901	6.145
12 Apr 2024	16,21	0,06	0,38%	16,20	16,22	16,13	1.313
11 Apr 2024	16,1489	-0,35	-2,13%	16,26	16,26	16,11	10.497
10 Apr 2024	16,50	0,11	0,66%	16,55	16,55	16,4084	4.948
09 Apr 2024	16,3926	0,03	0,16%	16,43	16,44	16,32	2.675
06 Apr 2024	16,3672	0,22	1,39%	16,38	16,38	16,35	1.492
05 Apr 2024	16,1427	0,13	0,83%	16,25	16,3094	16,1427	2.477