Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202417.8617.8617.7017.7617.76-0.78%72,138
Oct 23, 202417.9417.9417.8317.9017.90-0.56%67,785
Oct 22, 202418.0018.0317.9618.0018.000.61%16,474
Oct 21, 202417.9618.0117.8917.8917.89-0.61%32,563
Oct 18, 202417.9918.0117.9618.0018.000.06%35,339
Oct 17, 202417.9117.9917.8617.9917.991.52%125,339
Oct 16, 202417.6717.7317.6617.7217.720.62%35,212
Oct 15, 202417.6117.6317.4717.6117.610.74%301,868
Oct 14, 202417.3917.4917.2417.4817.480.69%340,691
Oct 11, 202417.3317.4317.3017.3617.361.17%1,029,263
Oct 10, 202417.2617.2617.0517.1617.16-0.87%308,452
Oct 9, 202417.3217.3917.2517.3117.31-1.25%129,835
Oct 8, 202417.5517.5817.4217.5317.531.15%140,069
Oct 7, 202417.4117.4617.3317.3317.33-0.69%57,601
Oct 4, 202417.5217.5217.2317.4517.45-2.24%656,663
Oct 3, 202417.8117.8517.7017.8517.85-1.16%221,703
Oct 2, 202418.1218.1618.0018.0618.06-1.20%195,325
Oct 1, 202418.2418.3418.1818.2818.280.77%109,860
Sep 30, 202418.1018.2418.0718.1418.14-2.32%1,015,741
Sep 27, 202418.6118.6118.5118.5718.57-0.96%111,148
Sep 26, 202418.7418.8118.6418.7518.750.81%30,831
Sep 25, 202418.6518.7318.5118.6018.60-1.38%159,390
Sep 24, 202418.7718.9218.7418.8618.861.67%50,090
Sep 23, 202418.4318.6318.4318.5518.551.15%100,878
Sep 20, 202418.4618.6518.2518.3418.34-3.78%315,922
Sep 19, 202418.9819.1018.9619.0619.062.25%81,936
Sep 18, 202418.6918.8318.6418.6418.640.16%38,552
Sep 17, 202418.6418.6818.5618.6118.610.27%26,258
Sep 16, 202418.5718.6118.5118.5618.560.11%25,062
Sep 13, 202418.4918.5718.4418.5418.54-0.22%165,466
Sep 12, 202418.4518.5818.4018.5818.581.31%35,754
Sep 11, 202418.2818.4018.2418.3418.340.49%31,680
Sep 10, 202418.2818.3018.2118.2518.250.66%79,949
Sep 9, 202418.0718.1918.0218.1318.130.50%164,592
Sep 6, 202418.2318.2318.0318.0418.04-0.39%21,795
Sep 5, 202418.1118.1818.0818.1118.110.39%35,683
Sep 4, 202417.9918.1017.9618.0418.041.41%30,421
Sep 3, 202417.8417.8417.7517.7917.79-0.89%22,409
Aug 30, 202417.9818.0417.8917.9517.95-0.06%29,366
Aug 29, 202418.0118.0517.9017.9617.96-0.33%38,514
Aug 28, 202418.0518.1018.0118.0218.020.73%20,854
Aug 27, 202417.8617.9817.8417.8917.89-0.48%137,532
Aug 26, 202417.9218.1017.9217.9817.980.09%167,280
Aug 23, 202417.6717.9817.6417.9617.963.64%24,181
Aug 22, 202417.3917.3917.2617.3317.33-2.08%160,076
Aug 21, 202417.6517.7317.6517.7017.700.25%7,498
Aug 20, 202417.6517.6617.6417.6617.661.31%4,222
Aug 19, 202417.3217.4317.3217.4317.431.43%23,547
Aug 16, 202417.1017.1917.1017.1817.180.24%6,772
Aug 15, 202417.0917.1417.0117.1417.14-0.36%12,460
Aug 14, 202417.0017.2317.0017.2017.201.67%22,095
Aug 13, 202416.7516.9316.7416.9216.922.05%5,193
Aug 12, 202416.5416.6116.5016.5816.580.30%12,069
Aug 9, 202416.4416.5316.4216.5316.530.43%12,864
Aug 8, 202416.3816.4616.3816.4616.461.47%12,702
Aug 7, 202416.3716.3716.2216.2216.220.75%3,570
Aug 6, 202415.9916.1215.9916.1016.101.45%5,617
Aug 5, 202415.7215.9015.7015.8715.87-3.64%15,428
Aug 2, 202416.4416.4716.3716.4716.470.89%12,546
Aug 1, 202416.4716.4916.3216.3316.33-0.34%21,202
Jul 31, 202416.3316.3916.3116.3816.380.92%8,887
Jul 30, 202416.2116.2416.1416.2316.23-0.43%8,804
Jul 29, 202416.3116.3116.2816.3016.30-0.31%12,120
Jul 26, 202416.3216.3816.2916.3516.351.55%15,316
Jul 25, 202416.2416.2416.1016.1016.10-0.90%10,463
Jul 24, 202416.3816.4116.2516.2516.25-1.02%7,679
Jul 23, 202416.4516.4516.4216.4216.42-0.45%2,353
Jul 22, 202416.5016.5416.4516.4916.490.61%20,216
Jul 19, 202416.4416.4516.3616.3916.39-0.18%4,842
Jul 18, 202416.5116.5916.4216.4216.420.98%17,742
Jul 17, 202416.3216.3616.2616.2616.26-0.52%20,869
Jul 16, 202416.3216.3516.3116.3516.35-0.64%4,035
Jul 15, 202416.4816.4916.3716.4516.45-1.67%32,982
Jul 12, 202416.6016.7616.6016.7316.731.33%11,835
Jul 11, 202416.5116.6116.5116.5116.510.34%19,178
Jul 10, 202416.3916.4516.3916.4516.450.88%10,638
Jul 9, 202416.3316.3616.3116.3116.310.15%4,855
Jul 8, 202416.2816.3316.2816.2916.29-0.28%9,175
Jul 5, 202416.4416.4416.2616.3316.330.80%21,161
Jul 3, 202416.0716.2016.0716.2016.201.38%11,742
Jul 2, 202415.9516.0115.9215.9815.98-0.25%8,298
Jul 1, 202416.0816.1216.0016.0216.021.26%21,782
Jun 28, 202415.9415.9415.8015.8215.820.89%38,635
Jun 27, 202415.6015.7715.6015.6815.681.62%8,611
Jun 26, 202415.3215.5015.3215.4315.43-0.12%8,688
Jun 25, 202415.5115.5215.4415.4515.45-0.49%5,516
Jun 24, 202415.5515.6315.4715.5315.530.75%15,229
Jun 21, 202415.3515.5315.3515.4115.411.38%12,001
Jun 20, 202415.1315.2415.1315.2015.200.12%47,667
Jun 18, 202415.1315.2415.1315.1815.180.71%4,589
Jun 17, 202415.0615.1015.0215.0815.080.10%11,733
Jun 14, 202415.1315.1314.9415.0615.06-2.08%14,307
Jun 13, 202415.5515.5515.3815.3815.38-1.41%21,722
Jun 12, 202415.6415.7015.6015.6015.600.97%8,261
Jun 11, 202415.5515.5515.4315.4515.45-0.90%5,802
Jun 10, 202415.5815.6315.5715.5915.590.71%9,140
Jun 7, 202415.5715.5715.4215.4815.48-1.96%16,232
Jun 6, 202415.8415.8415.7115.7915.790.51%6,768
Jun 5, 202415.7515.7515.6415.7115.71-2.90%24,246
Jun 4, 202416.2316.2316.1016.1816.180.90%20,642