VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
15.34
-0.10 (-0.65%)
Jul 30, 2025, 1:26 PM - Market open
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | - | -0.84% | 231 |
| Jul 29, 2025 | 15.48 | 15.50 | 15.42 | 15.44 | 15.44 | 0.52% | 8,312 |
| Jul 28, 2025 | 15.36 | 15.42 | 15.31 | 15.36 | 15.36 | 0.79% | 34,718 |
| Jul 25, 2025 | 15.23 | 15.24 | 15.20 | 15.24 | 15.24 | -0.26% | 6,144 |
| Jul 24, 2025 | 15.38 | 15.38 | 15.28 | 15.28 | 15.28 | -0.20% | 81,578 |
| Jul 23, 2025 | 15.39 | 15.44 | 15.28 | 15.31 | 15.31 | 0.29% | 127,458 |
| Jul 22, 2025 | 15.25 | 15.27 | 15.13 | 15.27 | 15.27 | -0.61% | 11,141 |
| Jul 21, 2025 | 15.32 | 15.42 | 15.31 | 15.36 | 15.36 | 0.46% | 44,084 |
| Jul 18, 2025 | 15.24 | 15.29 | 15.24 | 15.29 | 15.29 | 0.39% | 138,708 |
| Jul 17, 2025 | 15.18 | 15.26 | 15.18 | 15.23 | 15.23 | 0.46% | 26,158 |
| Jul 16, 2025 | 15.12 | 15.17 | 15.00 | 15.16 | 15.16 | 0.07% | 122,049 |
| Jul 15, 2025 | 15.04 | 15.15 | 15.02 | 15.15 | 15.15 | 1.10% | 8,634 |
| Jul 14, 2025 | 14.92 | 14.99 | 14.92 | 14.99 | 14.99 | 1.11% | 26,214 |
| Jul 11, 2025 | 14.77 | 14.82 | 14.76 | 14.82 | 14.82 | 0.65% | 4,179 |
| Jul 10, 2025 | 14.64 | 14.72 | 14.64 | 14.72 | 14.72 | 1.06% | 2,262 |
| Jul 9, 2025 | 14.53 | 14.57 | 14.53 | 14.57 | 14.57 | 0.94% | 5,089 |
| Jul 8, 2025 | 14.39 | 14.46 | 14.39 | 14.43 | 14.43 | 0.31% | 4,708 |
| Jul 7, 2025 | 14.43 | 14.46 | 14.38 | 14.39 | 14.39 | -0.76% | 8,508 |
| Jul 3, 2025 | 14.43 | 14.50 | 14.39 | 14.50 | 14.50 | 0.21% | 4,280 |
| Jul 2, 2025 | 14.43 | 14.48 | 14.38 | 14.47 | 14.47 | - | 6,499 |
| Jul 1, 2025 | 14.51 | 14.51 | 14.40 | 14.47 | 14.47 | -0.52% | 18,003 |
| Jun 30, 2025 | 14.48 | 14.55 | 14.44 | 14.55 | 14.55 | 1.13% | 2,778 |
| Jun 27, 2025 | 14.39 | 14.39 | 14.32 | 14.38 | 14.38 | -0.60% | 4,948 |
| Jun 26, 2025 | 14.36 | 14.47 | 14.36 | 14.47 | 14.47 | 2.15% | 12,468 |
| Jun 25, 2025 | 14.21 | 14.21 | 14.07 | 14.17 | 14.17 | -0.67% | 4,437 |
| Jun 24, 2025 | 14.20 | 14.29 | 14.20 | 14.26 | 14.26 | 1.57% | 3,339 |
| Jun 23, 2025 | 13.92 | 14.04 | 13.86 | 14.04 | 14.04 | -1.47% | 15,127 |
| Jun 20, 2025 | 14.45 | 14.45 | 14.20 | 14.25 | 14.25 | -3.26% | 16,132 |
| Jun 18, 2025 | 14.72 | 14.77 | 14.71 | 14.73 | 14.73 | -1.01% | 8,635 |
| Jun 17, 2025 | 14.97 | 14.97 | 14.82 | 14.88 | 14.88 | -0.03% | 6,108 |
| Jun 16, 2025 | 14.88 | 14.91 | 14.82 | 14.89 | 14.89 | -0.43% | 7,735 |
| Jun 13, 2025 | 14.94 | 15.00 | 14.90 | 14.95 | 14.95 | -1.52% | 28,815 |
| Jun 12, 2025 | 15.16 | 15.18 | 15.07 | 15.18 | 15.18 | 0.28% | 10,016 |
| Jun 11, 2025 | 15.27 | 15.27 | 15.09 | 15.14 | 15.14 | -0.08% | 13,561 |
| Jun 10, 2025 | 15.08 | 15.15 | 14.97 | 15.15 | 15.15 | 1.96% | 15,133 |
| Jun 9, 2025 | 14.80 | 14.86 | 14.79 | 14.86 | 14.86 | 0.50% | 4,016 |
| 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 |