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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.7714.7914.7114.7914.79-0.03%2,785
Jun 5, 202514.6814.8614.6814.7914.791.23%9,692
Jun 4, 202514.6314.6514.6114.6114.610.55%3,651
Jun 3, 202514.5414.5414.4814.5314.53-0.62%7,811
Jun 2, 202514.5914.6214.5314.6214.62-0.20%19,190
May 30, 202514.6414.6814.5714.6514.65-0.75%8,508
May 29, 202514.8214.8314.7014.7614.760.14%54,362
May 28, 202514.7814.8014.7314.7414.74-0.77%22,542
May 27, 202514.9114.9214.8414.8614.86-0.37%6,077
May 23, 202514.7714.9414.7714.9114.911.71%10,039
May 22, 202514.5414.7313.9014.6614.660.55%37,046
May 21, 202514.6314.6814.5714.5814.581.18%23,378
May 20, 202514.5614.5614.4014.4114.41-1.03%30,247
May 19, 202514.4514.6114.4214.5614.561.39%38,583
May 16, 202514.4114.4314.3414.3614.36-97,479
May 15, 202514.2714.3614.2514.3614.361.70%23,629
May 14, 202514.0814.1414.0714.1214.121.66%24,143
May 13, 202513.8213.9413.8213.8913.890.47%21,724
May 12, 202513.7813.9113.7413.8313.830.62%34,374
May 9, 202513.8313.8513.7413.7413.74-0.07%21,172
May 8, 202513.8413.8713.7013.7513.75-1.22%18,330
May 7, 202514.0514.0513.9213.9213.92-0.85%9,450
May 6, 202513.9914.1113.9914.0414.041.23%21,909
May 5, 202513.8213.9313.8213.8713.870.80%28,500
May 2, 202513.7413.8513.7413.7613.761.93%23,625
May 1, 202513.3913.6013.3713.5013.500.75%221,926
Apr 30, 202513.2913.4313.2813.4013.400.83%52,552
Apr 29, 202513.2013.2913.2013.2913.290.91%18,452
Apr 28, 202513.0813.1913.0713.1713.171.07%12,072
Apr 25, 202513.0413.0912.9813.0313.03-0.38%10,359
Apr 24, 202512.9013.1012.9013.0813.081.12%25,160
Apr 23, 202512.8713.0112.8212.9412.941.21%22,853
Apr 22, 202512.7612.8612.7412.7812.782.48%83,207
Apr 21, 202512.5612.5612.4212.4712.47-0.55%17,095
Apr 17, 202512.5212.5612.4412.5412.541.49%60,236
Apr 16, 202512.4712.4912.2512.3612.36-0.83%25,135
Apr 15, 202512.4912.5812.4612.4612.46-0.08%23,910
Apr 14, 202512.4512.4912.3712.4712.472.30%65,673
Apr 11, 202512.1212.2112.0412.1912.192.96%60,609
Apr 10, 202512.0112.1111.6811.8411.84-0.50%35,891
Apr 9, 202511.0912.1211.0511.9011.907.89%39,337
Apr 8, 202511.4011.4410.9311.0311.03-5.28%39,901
Apr 7, 202511.3412.4311.2811.6511.650.22%58,194
Apr 4, 202511.9611.9611.4511.6211.62-5.49%59,750
Apr 3, 202512.3112.3712.2312.3012.30-1.40%14,230
Apr 2, 202512.4412.5412.4412.4712.47-0.56%7,202
Apr 1, 202512.5312.5412.4412.5412.540.40%44,168
Mar 31, 202512.4812.5312.3812.4912.49-0.32%15,585
Mar 28, 202512.5812.6112.5312.5312.53-0.87%79,555
Mar 27, 202512.6712.7212.6112.6412.641.12%34,194