VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
16.89
-0.11 (-0.65%)
Jan 7, 2026, 3:17 PM EST - Market open
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 16.97 | 16.99 | 16.94 | 16.94 | - | -0.35% | 4,552 |
| Jan 6, 2026 | 16.99 | 17.04 | 16.99 | 17.00 | 17.00 | 0.47% | 36,328 |
| Jan 5, 2026 | 16.84 | 16.93 | 16.84 | 16.92 | 16.92 | 0.92% | 95,005 |
| Jan 2, 2026 | 16.68 | 16.78 | 16.68 | 16.77 | 16.77 | 1.54% | 64,571 |
| Dec 31, 2025 | 16.52 | 16.55 | 16.49 | 16.51 | 16.51 | 0.24% | 120,604 |
| Dec 30, 2025 | 16.67 | 16.71 | 16.25 | 16.47 | 16.47 | -1.08% | 1,377,090 |
| Dec 29, 2025 | 16.70 | 16.74 | 16.64 | 16.65 | 16.65 | 0.18% | 181,197 |
| Dec 26, 2025 | 16.62 | 16.69 | 16.57 | 16.62 | 16.62 | -0.12% | 129,292 |
| Dec 24, 2025 | 16.70 | 16.70 | 16.59 | 16.64 | 16.64 | -0.78% | 139,455 |
| Dec 23, 2025 | 16.76 | 17.00 | 16.61 | 16.77 | 16.77 | -0.24% | 487,000 |
| Dec 22, 2025 | 16.94 | 16.97 | 16.78 | 16.81 | 16.81 | -2.32% | 203,872 |
| Dec 19, 2025 | 17.22 | 17.25 | 17.17 | 17.21 | 16.87 | 0.06% | 45,026 |
| Dec 18, 2025 | 17.15 | 17.25 | 17.10 | 17.20 | 16.86 | 0.17% | 88,712 |
| Dec 17, 2025 | 17.14 | 17.23 | 17.14 | 17.17 | 16.83 | -0.75% | 71,130 |
| Dec 16, 2025 | 17.25 | 17.32 | 17.21 | 17.30 | 16.95 | 0.93% | 23,055 |
| Dec 15, 2025 | 17.42 | 17.42 | 17.12 | 17.14 | 16.80 | -0.23% | 71,675 |
| Dec 12, 2025 | 17.26 | 17.26 | 17.10 | 17.18 | 16.84 | 0.17% | 81,533 |
| Dec 11, 2025 | 17.12 | 17.26 | 17.02 | 17.15 | 16.81 | -0.81% | 213,521 |
| Dec 10, 2025 | 17.15 | 17.29 | 17.15 | 17.29 | 16.94 | 1.05% | 45,835 |
| Dec 9, 2025 | 17.15 | 17.21 | 17.09 | 17.11 | 16.77 | -0.81% | 144,357 |
| Dec 8, 2025 | 17.55 | 17.55 | 17.21 | 17.25 | 16.91 | 0.88% | 413,005 |
| Dec 5, 2025 | 17.01 | 17.20 | 17.01 | 17.10 | 16.76 | -0.12% | 547,521 |
| Dec 4, 2025 | 17.11 | 17.15 | 17.05 | 17.12 | 16.78 | -0.12% | 6,114 |
| Dec 3, 2025 | 17.14 | 17.18 | 17.07 | 17.14 | 16.80 | -0.58% | 11,842 |
| Dec 2, 2025 | 17.13 | 17.24 | 17.13 | 17.24 | 16.90 | 0.82% | 6,511 |
| Dec 1, 2025 | 17.05 | 17.10 | 17.05 | 17.10 | 16.76 | 0.53% | 4,683 |
| Nov 28, 2025 | 16.98 | 17.06 | 16.90 | 17.01 | 16.67 | -0.70% | 19,357 |
| Nov 26, 2025 | 17.07 | 17.15 | 17.07 | 17.13 | 16.79 | 0.71% | 9,723 |
| Nov 25, 2025 | 16.98 | 17.05 | 16.90 | 17.01 | 16.67 | -0.41% | 6,080 |
| Nov 24, 2025 | 16.90 | 17.09 | 16.90 | 17.08 | 16.74 | 2.34% | 13,951 |
| Nov 21, 2025 | 16.62 | 16.71 | 16.60 | 16.69 | 16.36 | 0.97% | 17,025 |
| Nov 20, 2025 | 16.65 | 16.65 | 16.44 | 16.53 | 16.20 | -0.90% | 25,361 |
| Nov 19, 2025 | 16.59 | 16.69 | 16.59 | 16.68 | 16.35 | 0.60% | 10,576 |
| Nov 18, 2025 | 16.52 | 16.58 | 16.47 | 16.58 | 16.25 | -0.06% | 4,643 |
| Nov 17, 2025 | 16.61 | 16.68 | 16.53 | 16.59 | 16.26 | -0.30% | 25,588 |
| Nov 14, 2025 | 16.57 | 16.69 | 16.57 | 16.64 | 16.31 | 0.73% | 24,249 |
| Nov 13, 2025 | 16.60 | 16.66 | 16.49 | 16.52 | 16.19 | -0.90% | 31,325 |
| Nov 12, 2025 | 16.67 | 16.70 | 16.62 | 16.67 | 16.34 | -0.42% | 11,657 |
| Nov 11, 2025 | 16.71 | 16.76 | 16.64 | 16.74 | 16.41 | -0.36% | 3,192 |
| Nov 10, 2025 | 16.76 | 16.83 | 16.75 | 16.80 | 16.46 | 0.29% | 22,679 |
| Nov 7, 2025 | 16.64 | 16.77 | 16.64 | 16.75 | 16.42 | 0.78% | 6,556 |
| Nov 6, 2025 | 16.61 | 16.63 | 16.58 | 16.62 | 16.29 | -0.17% | 2,805 |
| Nov 5, 2025 | 16.56 | 16.72 | 16.56 | 16.65 | 16.32 | 1.99% | 39,324 |
| Nov 4, 2025 | 16.32 | 16.40 | 16.29 | 16.33 | 16.00 | -1.12% | 8,158 |
| Nov 3, 2025 | 16.40 | 16.51 | 16.40 | 16.51 | 16.18 | 1.54% | 5,111 |
| Oct 31, 2025 | 16.25 | 16.26 | 16.21 | 16.26 | 15.94 | -0.31% | 8,581 |
| Oct 30, 2025 | 16.32 | 16.35 | 16.29 | 16.31 | 15.98 | 0.03% | 2,733 |
| Oct 29, 2025 | 16.33 | 16.41 | 16.26 | 16.31 | 15.98 | 0.96% | 6,274 |
| Oct 28, 2025 | 16.13 | 16.23 | 16.13 | 16.15 | 15.83 | -0.12% | 8,195 |
| Oct 27, 2025 | 16.26 | 16.26 | 16.16 | 16.17 | 15.85 | -2.15% | 73,069 |