VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
17.62
-0.14 (-0.79%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 17.86 | 17.86 | 17.70 | 17.76 | 17.76 | -0.78% | 72,138 |
Oct 23, 2024 | 17.94 | 17.94 | 17.83 | 17.90 | 17.90 | -0.56% | 67,785 |
Oct 22, 2024 | 18.00 | 18.03 | 17.96 | 18.00 | 18.00 | 0.61% | 16,474 |
Oct 21, 2024 | 17.96 | 18.01 | 17.89 | 17.89 | 17.89 | -0.61% | 32,563 |
Oct 18, 2024 | 17.99 | 18.01 | 17.96 | 18.00 | 18.00 | 0.06% | 35,339 |
Oct 17, 2024 | 17.91 | 17.99 | 17.86 | 17.99 | 17.99 | 1.52% | 125,339 |
Oct 16, 2024 | 17.67 | 17.73 | 17.66 | 17.72 | 17.72 | 0.62% | 35,212 |
Oct 15, 2024 | 17.61 | 17.63 | 17.47 | 17.61 | 17.61 | 0.74% | 301,868 |
Oct 14, 2024 | 17.39 | 17.49 | 17.24 | 17.48 | 17.48 | 0.69% | 340,691 |
Oct 11, 2024 | 17.33 | 17.43 | 17.30 | 17.36 | 17.36 | 1.17% | 1,029,263 |
Oct 10, 2024 | 17.26 | 17.26 | 17.05 | 17.16 | 17.16 | -0.87% | 308,452 |
Oct 9, 2024 | 17.32 | 17.39 | 17.25 | 17.31 | 17.31 | -1.25% | 129,835 |
Oct 8, 2024 | 17.55 | 17.58 | 17.42 | 17.53 | 17.53 | 1.15% | 140,069 |
Oct 7, 2024 | 17.41 | 17.46 | 17.33 | 17.33 | 17.33 | -0.69% | 57,601 |
Oct 4, 2024 | 17.52 | 17.52 | 17.23 | 17.45 | 17.45 | -2.24% | 656,663 |
Oct 3, 2024 | 17.81 | 17.85 | 17.70 | 17.85 | 17.85 | -1.16% | 221,703 |
Oct 2, 2024 | 18.12 | 18.16 | 18.00 | 18.06 | 18.06 | -1.20% | 195,325 |
Oct 1, 2024 | 18.24 | 18.34 | 18.18 | 18.28 | 18.28 | 0.77% | 109,860 |
Sep 30, 2024 | 18.10 | 18.24 | 18.07 | 18.14 | 18.14 | -2.32% | 1,015,741 |
Sep 27, 2024 | 18.61 | 18.61 | 18.51 | 18.57 | 18.57 | -0.96% | 111,148 |
Sep 26, 2024 | 18.74 | 18.81 | 18.64 | 18.75 | 18.75 | 0.81% | 30,831 |
Sep 25, 2024 | 18.65 | 18.73 | 18.51 | 18.60 | 18.60 | -1.38% | 159,390 |
Sep 24, 2024 | 18.77 | 18.92 | 18.74 | 18.86 | 18.86 | 1.67% | 50,090 |
Sep 23, 2024 | 18.43 | 18.63 | 18.43 | 18.55 | 18.55 | 1.15% | 100,878 |
Sep 20, 2024 | 18.46 | 18.65 | 18.25 | 18.34 | 18.34 | -3.78% | 315,922 |
Sep 19, 2024 | 18.98 | 19.10 | 18.96 | 19.06 | 19.06 | 2.25% | 81,936 |
Sep 18, 2024 | 18.69 | 18.83 | 18.64 | 18.64 | 18.64 | 0.16% | 38,552 |
Sep 17, 2024 | 18.64 | 18.68 | 18.56 | 18.61 | 18.61 | 0.27% | 26,258 |
Sep 16, 2024 | 18.57 | 18.61 | 18.51 | 18.56 | 18.56 | 0.11% | 25,062 |
Sep 13, 2024 | 18.49 | 18.57 | 18.44 | 18.54 | 18.54 | -0.22% | 165,466 |
Sep 12, 2024 | 18.45 | 18.58 | 18.40 | 18.58 | 18.58 | 1.31% | 35,754 |
Sep 11, 2024 | 18.28 | 18.40 | 18.24 | 18.34 | 18.34 | 0.49% | 31,680 |
Sep 10, 2024 | 18.28 | 18.30 | 18.21 | 18.25 | 18.25 | 0.66% | 79,949 |
Sep 9, 2024 | 18.07 | 18.19 | 18.02 | 18.13 | 18.13 | 0.50% | 164,592 |
Sep 6, 2024 | 18.23 | 18.23 | 18.03 | 18.04 | 18.04 | -0.39% | 21,795 |
Sep 5, 2024 | 18.11 | 18.18 | 18.08 | 18.11 | 18.11 | 0.39% | 35,683 |
Sep 4, 2024 | 17.99 | 18.10 | 17.96 | 18.04 | 18.04 | 1.41% | 30,421 |
Sep 3, 2024 | 17.84 | 17.84 | 17.75 | 17.79 | 17.79 | -0.89% | 22,409 |
Aug 30, 2024 | 17.98 | 18.04 | 17.89 | 17.95 | 17.95 | -0.06% | 29,366 |
Aug 29, 2024 | 18.01 | 18.05 | 17.90 | 17.96 | 17.96 | -0.33% | 38,514 |
Aug 28, 2024 | 18.05 | 18.10 | 18.01 | 18.02 | 18.02 | 0.73% | 20,854 |
Aug 27, 2024 | 17.86 | 17.98 | 17.84 | 17.89 | 17.89 | -0.48% | 137,532 |
Aug 26, 2024 | 17.92 | 18.10 | 17.92 | 17.98 | 17.98 | 0.09% | 167,280 |
Aug 23, 2024 | 17.67 | 17.98 | 17.64 | 17.96 | 17.96 | 3.64% | 24,181 |
Aug 22, 2024 | 17.39 | 17.39 | 17.26 | 17.33 | 17.33 | -2.08% | 160,076 |
Aug 21, 2024 | 17.65 | 17.73 | 17.65 | 17.70 | 17.70 | 0.25% | 7,498 |
Aug 20, 2024 | 17.65 | 17.66 | 17.64 | 17.66 | 17.66 | 1.31% | 4,222 |
Aug 19, 2024 | 17.32 | 17.43 | 17.32 | 17.43 | 17.43 | 1.43% | 23,547 |
Aug 16, 2024 | 17.10 | 17.19 | 17.10 | 17.18 | 17.18 | 0.24% | 6,772 |
Aug 15, 2024 | 17.09 | 17.14 | 17.01 | 17.14 | 17.14 | -0.36% | 12,460 |
Aug 14, 2024 | 17.00 | 17.23 | 17.00 | 17.20 | 17.20 | 1.67% | 22,095 |
Aug 13, 2024 | 16.75 | 16.93 | 16.74 | 16.92 | 16.92 | 2.05% | 5,193 |
Aug 12, 2024 | 16.54 | 16.61 | 16.50 | 16.58 | 16.58 | 0.30% | 12,069 |
Aug 9, 2024 | 16.44 | 16.53 | 16.42 | 16.53 | 16.53 | 0.43% | 12,864 |
Aug 8, 2024 | 16.38 | 16.46 | 16.38 | 16.46 | 16.46 | 1.47% | 12,702 |
Aug 7, 2024 | 16.37 | 16.37 | 16.22 | 16.22 | 16.22 | 0.75% | 3,570 |
Aug 6, 2024 | 15.99 | 16.12 | 15.99 | 16.10 | 16.10 | 1.45% | 5,617 |
Aug 5, 2024 | 15.72 | 15.90 | 15.70 | 15.87 | 15.87 | -3.64% | 15,428 |
Aug 2, 2024 | 16.44 | 16.47 | 16.37 | 16.47 | 16.47 | 0.89% | 12,546 |
Aug 1, 2024 | 16.47 | 16.49 | 16.32 | 16.33 | 16.33 | -0.34% | 21,202 |
Jul 31, 2024 | 16.33 | 16.39 | 16.31 | 16.38 | 16.38 | 0.92% | 8,887 |
Jul 30, 2024 | 16.21 | 16.24 | 16.14 | 16.23 | 16.23 | -0.43% | 8,804 |
Jul 29, 2024 | 16.31 | 16.31 | 16.28 | 16.30 | 16.30 | -0.31% | 12,120 |
Jul 26, 2024 | 16.32 | 16.38 | 16.29 | 16.35 | 16.35 | 1.55% | 15,316 |
Jul 25, 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 16.10 | -0.90% | 10,463 |
Jul 24, 2024 | 16.38 | 16.41 | 16.25 | 16.25 | 16.25 | -1.02% | 7,679 |
Jul 23, 2024 | 16.45 | 16.45 | 16.42 | 16.42 | 16.42 | -0.45% | 2,353 |
Jul 22, 2024 | 16.50 | 16.54 | 16.45 | 16.49 | 16.49 | 0.61% | 20,216 |
Jul 19, 2024 | 16.44 | 16.45 | 16.36 | 16.39 | 16.39 | -0.18% | 4,842 |
Jul 18, 2024 | 16.51 | 16.59 | 16.42 | 16.42 | 16.42 | 0.98% | 17,742 |
Jul 17, 2024 | 16.32 | 16.36 | 16.26 | 16.26 | 16.26 | -0.52% | 20,869 |
Jul 16, 2024 | 16.32 | 16.35 | 16.31 | 16.35 | 16.35 | -0.64% | 4,035 |
Jul 15, 2024 | 16.48 | 16.49 | 16.37 | 16.45 | 16.45 | -1.67% | 32,982 |
Jul 12, 2024 | 16.60 | 16.76 | 16.60 | 16.73 | 16.73 | 1.33% | 11,835 |
Jul 11, 2024 | 16.51 | 16.61 | 16.51 | 16.51 | 16.51 | 0.34% | 19,178 |
Jul 10, 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 16.45 | 0.88% | 10,638 |
Jul 9, 2024 | 16.33 | 16.36 | 16.31 | 16.31 | 16.31 | 0.15% | 4,855 |
Jul 8, 2024 | 16.28 | 16.33 | 16.28 | 16.29 | 16.29 | -0.28% | 9,175 |
Jul 5, 2024 | 16.44 | 16.44 | 16.26 | 16.33 | 16.33 | 0.80% | 21,161 |
Jul 3, 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 16.20 | 1.38% | 11,742 |
Jul 2, 2024 | 15.95 | 16.01 | 15.92 | 15.98 | 15.98 | -0.25% | 8,298 |
Jul 1, 2024 | 16.08 | 16.12 | 16.00 | 16.02 | 16.02 | 1.26% | 21,782 |
Jun 28, 2024 | 15.94 | 15.94 | 15.80 | 15.82 | 15.82 | 0.89% | 38,635 |
Jun 27, 2024 | 15.60 | 15.77 | 15.60 | 15.68 | 15.68 | 1.62% | 8,611 |
Jun 26, 2024 | 15.32 | 15.50 | 15.32 | 15.43 | 15.43 | -0.12% | 8,688 |
Jun 25, 2024 | 15.51 | 15.52 | 15.44 | 15.45 | 15.45 | -0.49% | 5,516 |
Jun 24, 2024 | 15.55 | 15.63 | 15.47 | 15.53 | 15.53 | 0.75% | 15,229 |
Jun 21, 2024 | 15.35 | 15.53 | 15.35 | 15.41 | 15.41 | 1.38% | 12,001 |
Jun 20, 2024 | 15.13 | 15.24 | 15.13 | 15.20 | 15.20 | 0.12% | 47,667 |
Jun 18, 2024 | 15.13 | 15.24 | 15.13 | 15.18 | 15.18 | 0.71% | 4,589 |
Jun 17, 2024 | 15.06 | 15.10 | 15.02 | 15.08 | 15.08 | 0.10% | 11,733 |
Jun 14, 2024 | 15.13 | 15.13 | 14.94 | 15.06 | 15.06 | -2.08% | 14,307 |
Jun 13, 2024 | 15.55 | 15.55 | 15.38 | 15.38 | 15.38 | -1.41% | 21,722 |
Jun 12, 2024 | 15.64 | 15.70 | 15.60 | 15.60 | 15.60 | 0.97% | 8,261 |
Jun 11, 2024 | 15.55 | 15.55 | 15.43 | 15.45 | 15.45 | -0.90% | 5,802 |
Jun 10, 2024 | 15.58 | 15.63 | 15.57 | 15.59 | 15.59 | 0.71% | 9,140 |
Jun 7, 2024 | 15.57 | 15.57 | 15.42 | 15.48 | 15.48 | -1.96% | 16,232 |
Jun 6, 2024 | 15.84 | 15.84 | 15.71 | 15.79 | 15.79 | 0.51% | 6,768 |
Jun 5, 2024 | 15.75 | 15.75 | 15.64 | 15.71 | 15.71 | -2.90% | 24,246 |
Jun 4, 2024 | 16.23 | 16.23 | 16.10 | 16.18 | 16.18 | 0.90% | 20,642 |