VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
12.29
-0.18 (-1.40%)
Apr 3, 2025, 2:54 PM EDT - Market closed

IDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202512.5312.5912.4912.5012.503.39%62,033
Mar 25, 202512.1712.1712.0812.0912.090.75%82,355
Mar 24, 202512.0912.1112.0012.0012.00-2.76%87,352
Mar 21, 202512.3812.4012.3412.3412.34-1.15%107,202
Mar 20, 202512.4912.5412.4312.4812.480.59%25,550
Mar 19, 202512.4112.4712.3912.4112.411.22%33,642
Mar 18, 202512.4212.4212.1712.2612.26-5.73%197,722
Mar 17, 202512.9113.0312.8713.0113.010.74%44,335
Mar 14, 202512.8612.9512.8312.9112.91-0.66%30,945
Mar 13, 202512.9513.0212.9513.0013.00-0.87%7,518
Mar 12, 202513.0813.1313.0213.1113.112.10%8,038
Mar 11, 202512.8812.9112.7812.8412.84-1.76%18,758
Mar 10, 202513.1513.1613.0213.0713.07-2.90%17,990
Mar 7, 202513.4013.5013.3613.4613.460.98%62,197
Mar 6, 202513.3313.3813.2913.3313.330.91%27,986
Mar 5, 202513.1713.2913.1613.2113.213.36%35,246
Mar 4, 202512.7712.8112.7012.7812.78-1.99%35,807
Mar 3, 202513.1213.1912.9713.0413.044.40%58,549
Feb 28, 202512.4912.5112.4212.4912.49-2.88%29,429
Feb 27, 202513.0213.0212.8412.8612.86-3.21%25,324
Feb 26, 202513.3213.3513.2613.2913.29-0.47%14,328
Feb 25, 202513.4213.4413.3513.3513.35-2.63%36,026
Feb 24, 202513.7713.8013.7113.7113.71-0.98%21,516
Feb 21, 202513.9313.9613.8413.8513.85-0.82%55,791
Feb 20, 202513.9614.0213.9313.9613.960.22%31,353
Feb 19, 202513.9013.9413.8613.9313.93-1.28%14,581
Feb 18, 202514.1414.1514.0014.1114.112.39%92,118
Feb 14, 202513.7213.7813.7113.7813.780.80%23,685
Feb 13, 202513.5913.7113.4913.6713.670.59%29,530
Feb 12, 202513.4813.5913.4813.5913.591.42%19,201
Feb 11, 202513.3213.4013.3113.4013.40-1.40%58,173
Feb 10, 202513.6113.6613.5913.5913.590.07%6,010
Feb 7, 202513.6513.7213.5613.5813.58-3.89%71,878
Feb 6, 202514.1014.1514.1014.1314.13-2.95%28,603
Feb 5, 202514.4914.5614.4314.5614.56-0.41%9,137
Feb 4, 202514.5914.6414.5714.6214.621.67%43,002
Feb 3, 202514.3014.4214.2814.3814.38-1.30%11,207
Jan 31, 202514.7114.7114.5514.5714.57-0.88%10,452
Jan 30, 202514.7214.7314.6514.7014.70-1.34%17,527
Jan 29, 202514.9214.9714.9014.9014.90-0.33%5,166
Jan 28, 202514.9114.9714.9114.9514.95-0.73%4,664
Jan 27, 202515.0015.0614.9715.0615.06-0.07%13,334
Jan 24, 202515.0915.1415.0715.0715.07-0.92%10,029
Jan 23, 202515.0615.2315.0615.2115.210.07%7,472