VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
14.79
0.00 (-0.03%)
Jun 6, 2025, 4:00 PM - Market closed
IDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.77 | 14.79 | 14.71 | 14.79 | 14.79 | -0.03% | 2,785 |
Jun 5, 2025 | 14.68 | 14.86 | 14.68 | 14.79 | 14.79 | 1.23% | 9,692 |
Jun 4, 2025 | 14.63 | 14.65 | 14.61 | 14.61 | 14.61 | 0.55% | 3,651 |
Jun 3, 2025 | 14.54 | 14.54 | 14.48 | 14.53 | 14.53 | -0.62% | 7,811 |
Jun 2, 2025 | 14.59 | 14.62 | 14.53 | 14.62 | 14.62 | -0.20% | 19,190 |
May 30, 2025 | 14.64 | 14.68 | 14.57 | 14.65 | 14.65 | -0.75% | 8,508 |
May 29, 2025 | 14.82 | 14.83 | 14.70 | 14.76 | 14.76 | 0.14% | 54,362 |
May 28, 2025 | 14.78 | 14.80 | 14.73 | 14.74 | 14.74 | -0.77% | 22,542 |
May 27, 2025 | 14.91 | 14.92 | 14.84 | 14.86 | 14.86 | -0.37% | 6,077 |
May 23, 2025 | 14.77 | 14.94 | 14.77 | 14.91 | 14.91 | 1.71% | 10,039 |
May 22, 2025 | 14.54 | 14.73 | 13.90 | 14.66 | 14.66 | 0.55% | 37,046 |
May 21, 2025 | 14.63 | 14.68 | 14.57 | 14.58 | 14.58 | 1.18% | 23,378 |
May 20, 2025 | 14.56 | 14.56 | 14.40 | 14.41 | 14.41 | -1.03% | 30,247 |
May 19, 2025 | 14.45 | 14.61 | 14.42 | 14.56 | 14.56 | 1.39% | 38,583 |
May 16, 2025 | 14.41 | 14.43 | 14.34 | 14.36 | 14.36 | - | 97,479 |
May 15, 2025 | 14.27 | 14.36 | 14.25 | 14.36 | 14.36 | 1.70% | 23,629 |
May 14, 2025 | 14.08 | 14.14 | 14.07 | 14.12 | 14.12 | 1.66% | 24,143 |
May 13, 2025 | 13.82 | 13.94 | 13.82 | 13.89 | 13.89 | 0.47% | 21,724 |
May 12, 2025 | 13.78 | 13.91 | 13.74 | 13.83 | 13.83 | 0.62% | 34,374 |
May 9, 2025 | 13.83 | 13.85 | 13.74 | 13.74 | 13.74 | -0.07% | 21,172 |
May 8, 2025 | 13.84 | 13.87 | 13.70 | 13.75 | 13.75 | -1.22% | 18,330 |
May 7, 2025 | 14.05 | 14.05 | 13.92 | 13.92 | 13.92 | -0.85% | 9,450 |
May 6, 2025 | 13.99 | 14.11 | 13.99 | 14.04 | 14.04 | 1.23% | 21,909 |
May 5, 2025 | 13.82 | 13.93 | 13.82 | 13.87 | 13.87 | 0.80% | 28,500 |
May 2, 2025 | 13.74 | 13.85 | 13.74 | 13.76 | 13.76 | 1.93% | 23,625 |
May 1, 2025 | 13.39 | 13.60 | 13.37 | 13.50 | 13.50 | 0.75% | 221,926 |
Apr 30, 2025 | 13.29 | 13.43 | 13.28 | 13.40 | 13.40 | 0.83% | 52,552 |
Apr 29, 2025 | 13.20 | 13.29 | 13.20 | 13.29 | 13.29 | 0.91% | 18,452 |
Apr 28, 2025 | 13.08 | 13.19 | 13.07 | 13.17 | 13.17 | 1.07% | 12,072 |
Apr 25, 2025 | 13.04 | 13.09 | 12.98 | 13.03 | 13.03 | -0.38% | 10,359 |
Apr 24, 2025 | 12.90 | 13.10 | 12.90 | 13.08 | 13.08 | 1.12% | 25,160 |
Apr 23, 2025 | 12.87 | 13.01 | 12.82 | 12.94 | 12.94 | 1.21% | 22,853 |
Apr 22, 2025 | 12.76 | 12.86 | 12.74 | 12.78 | 12.78 | 2.48% | 83,207 |
Apr 21, 2025 | 12.56 | 12.56 | 12.42 | 12.47 | 12.47 | -0.55% | 17,095 |
Apr 17, 2025 | 12.52 | 12.56 | 12.44 | 12.54 | 12.54 | 1.49% | 60,236 |
Apr 16, 2025 | 12.47 | 12.49 | 12.25 | 12.36 | 12.36 | -0.83% | 25,135 |
Apr 15, 2025 | 12.49 | 12.58 | 12.46 | 12.46 | 12.46 | -0.08% | 23,910 |
Apr 14, 2025 | 12.45 | 12.49 | 12.37 | 12.47 | 12.47 | 2.30% | 65,673 |
Apr 11, 2025 | 12.12 | 12.21 | 12.04 | 12.19 | 12.19 | 2.96% | 60,609 |
Apr 10, 2025 | 12.01 | 12.11 | 11.68 | 11.84 | 11.84 | -0.50% | 35,891 |
Apr 9, 2025 | 11.09 | 12.12 | 11.05 | 11.90 | 11.90 | 7.89% | 39,337 |
Apr 8, 2025 | 11.40 | 11.44 | 10.93 | 11.03 | 11.03 | -5.28% | 39,901 |
Apr 7, 2025 | 11.34 | 12.43 | 11.28 | 11.65 | 11.65 | 0.22% | 58,194 |
Apr 4, 2025 | 11.96 | 11.96 | 11.45 | 11.62 | 11.62 | -5.49% | 59,750 |
Apr 3, 2025 | 12.31 | 12.37 | 12.23 | 12.30 | 12.30 | -1.40% | 14,230 |
Apr 2, 2025 | 12.44 | 12.54 | 12.44 | 12.47 | 12.47 | -0.56% | 7,202 |
Apr 1, 2025 | 12.53 | 12.54 | 12.44 | 12.54 | 12.54 | 0.40% | 44,168 |
Mar 31, 2025 | 12.48 | 12.53 | 12.38 | 12.49 | 12.49 | -0.32% | 15,585 |
Mar 28, 2025 | 12.58 | 12.61 | 12.53 | 12.53 | 12.53 | -0.87% | 79,555 |
Mar 27, 2025 | 12.67 | 12.72 | 12.61 | 12.64 | 12.64 | 1.12% | 34,194 |