VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
14.38
-0.25 (-1.71%)
Mar 6, 2026, 4:00 PM EST - Market closed
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.54 | 14.54 | 14.30 | 14.38 | 14.38 | -1.71% | 39,683 |
| Mar 5, 2026 | 14.68 | 14.79 | 14.54 | 14.63 | 14.63 | -1.28% | 41,808 |
| Mar 4, 2026 | 14.76 | 14.83 | 14.40 | 14.82 | 14.82 | -1.92% | 110,972 |
| Mar 3, 2026 | 15.06 | 15.21 | 14.78 | 15.11 | 15.11 | -2.14% | 33,432 |
| Mar 2, 2026 | 15.46 | 15.48 | 15.28 | 15.44 | 15.44 | -2.71% | 42,862 |
| Feb 27, 2026 | 15.88 | 15.94 | 15.86 | 15.87 | 15.87 | -0.25% | 18,792 |
| Feb 26, 2026 | 16.05 | 16.05 | 15.86 | 15.91 | 15.91 | -1.55% | 66,813 |
| Feb 25, 2026 | 16.16 | 16.22 | 16.13 | 16.16 | 16.16 | 0.37% | 33,566 |
| Feb 24, 2026 | 16.03 | 16.14 | 16.03 | 16.10 | 16.10 | -0.74% | 15,422 |
| Feb 23, 2026 | 16.24 | 16.34 | 16.20 | 16.22 | 16.22 | 0.68% | 38,720 |
| Feb 20, 2026 | 15.95 | 16.14 | 15.94 | 16.11 | 16.11 | 0.75% | 37,146 |
| Feb 19, 2026 | 15.92 | 15.99 | 15.92 | 15.99 | 15.99 | -0.25% | 22,526 |
| Feb 18, 2026 | 15.98 | 16.08 | 15.98 | 16.03 | 16.03 | 0.19% | 29,600 |
| Feb 17, 2026 | 15.99 | 16.01 | 15.89 | 16.00 | 16.00 | - | 27,036 |
| Feb 13, 2026 | 15.96 | 16.02 | 15.91 | 16.00 | 16.00 | -0.06% | 73,393 |
| Feb 12, 2026 | 16.15 | 16.15 | 16.00 | 16.01 | 16.01 | -1.23% | 86,322 |
| Feb 11, 2026 | 16.05 | 16.25 | 16.05 | 16.21 | 16.21 | 2.08% | 74,749 |
| Feb 10, 2026 | 15.93 | 15.97 | 15.83 | 15.88 | 15.88 | 0.89% | 133,541 |
| Feb 9, 2026 | 15.66 | 15.78 | 15.66 | 15.74 | 15.74 | 1.22% | 14,176 |
| Feb 6, 2026 | 15.51 | 15.60 | 15.47 | 15.55 | 15.55 | -0.45% | 27,752 |
| Feb 5, 2026 | 15.68 | 15.70 | 15.58 | 15.62 | 15.62 | -0.57% | 37,682 |
| Feb 4, 2026 | 15.70 | 15.82 | 15.66 | 15.71 | 15.71 | 1.35% | 107,346 |
| Feb 3, 2026 | 15.58 | 15.61 | 15.43 | 15.50 | 15.50 | 2.51% | 57,067 |
| Feb 2, 2026 | 15.22 | 15.29 | 15.05 | 15.12 | 15.12 | -3.14% | 338,384 |
| Jan 30, 2026 | 15.80 | 15.94 | 15.54 | 15.61 | 15.61 | 0.32% | 117,846 |
| Jan 29, 2026 | 15.30 | 15.58 | 15.26 | 15.56 | 15.56 | 3.46% | 397,277 |
| Jan 28, 2026 | 16.10 | 16.11 | 14.72 | 15.04 | 15.04 | -12.66% | 1,434,040 |
| Jan 27, 2026 | 17.23 | 17.31 | 17.19 | 17.22 | 17.22 | -0.06% | 218,127 |
| Jan 26, 2026 | 17.17 | 17.32 | 17.14 | 17.23 | 17.23 | 0.88% | 284,059 |
| Jan 23, 2026 | 17.05 | 17.15 | 16.98 | 17.08 | 17.08 | -0.35% | 590,815 |
| Jan 22, 2026 | 16.89 | 17.23 | 16.89 | 17.14 | 17.14 | 1.18% | 895,177 |
| Jan 21, 2026 | 16.92 | 16.94 | 16.81 | 16.94 | 16.94 | -0.99% | 43,249 |
| Jan 20, 2026 | 17.06 | 17.12 | 17.00 | 17.11 | 17.11 | 0.47% | 23,171 |
| Jan 16, 2026 | 17.10 | 17.10 | 16.96 | 17.03 | 17.03 | -0.58% | 28,853 |
| Jan 15, 2026 | 17.06 | 17.19 | 17.04 | 17.13 | 17.13 | 0.59% | 15,231 |
| Jan 14, 2026 | 16.97 | 17.05 | 16.95 | 17.03 | 17.03 | 1.01% | 17,014 |
| Jan 13, 2026 | 16.90 | 16.90 | 16.85 | 16.86 | 16.86 | 0.54% | 60,845 |
| Jan 12, 2026 | 16.64 | 16.81 | 16.58 | 16.77 | 16.77 | -0.24% | 26,189 |
| Jan 9, 2026 | 16.90 | 16.95 | 16.81 | 16.81 | 16.81 | -0.36% | 17,851 |
| Jan 8, 2026 | 16.79 | 16.91 | 16.79 | 16.87 | 16.87 | -0.65% | 71,142 |
| Jan 7, 2026 | 16.97 | 16.99 | 16.89 | 16.98 | 16.98 | -0.12% | 13,411 |
| 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 |