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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 12.31 | 12.37 | 12.23 | 12.30 | 12.30 | -1.40% | 14,230 |
Apr 2, 2025 | 12.44 | 12.54 | 12.44 | 12.47 | 12.47 | -0.56% | 7,202 |
Apr 1, 2025 | 12.53 | 12.54 | 12.44 | 12.54 | 12.54 | 0.40% | 44,168 |
Mar 31, 2025 | 12.48 | 12.53 | 12.38 | 12.49 | 12.49 | -0.32% | 15,585 |
Mar 28, 2025 | 12.58 | 12.61 | 12.53 | 12.53 | 12.53 | -0.87% | 79,555 |
Mar 27, 2025 | 12.67 | 12.72 | 12.61 | 12.64 | 12.64 | 1.12% | 34,194 |
Mar 26, 2025 | 12.53 | 12.59 | 12.49 | 12.50 | 12.50 | 3.39% | 62,033 |
Mar 25, 2025 | 12.17 | 12.17 | 12.08 | 12.09 | 12.09 | 0.75% | 82,355 |
Mar 24, 2025 | 12.09 | 12.11 | 12.00 | 12.00 | 12.00 | -2.76% | 87,352 |
Mar 21, 2025 | 12.38 | 12.40 | 12.34 | 12.34 | 12.34 | -1.15% | 107,202 |
Mar 20, 2025 | 12.49 | 12.54 | 12.43 | 12.48 | 12.48 | 0.59% | 25,550 |
Mar 19, 2025 | 12.41 | 12.47 | 12.39 | 12.41 | 12.41 | 1.22% | 33,642 |
Mar 18, 2025 | 12.42 | 12.42 | 12.17 | 12.26 | 12.26 | -5.73% | 197,722 |
Mar 17, 2025 | 12.91 | 13.03 | 12.87 | 13.01 | 13.01 | 0.74% | 44,335 |
Mar 14, 2025 | 12.86 | 12.95 | 12.83 | 12.91 | 12.91 | -0.66% | 30,945 |
Mar 13, 2025 | 12.95 | 13.02 | 12.95 | 13.00 | 13.00 | -0.87% | 7,518 |
Mar 12, 2025 | 13.08 | 13.13 | 13.02 | 13.11 | 13.11 | 2.10% | 8,038 |
Mar 11, 2025 | 12.88 | 12.91 | 12.78 | 12.84 | 12.84 | -1.76% | 18,758 |
Mar 10, 2025 | 13.15 | 13.16 | 13.02 | 13.07 | 13.07 | -2.90% | 17,990 |
Mar 7, 2025 | 13.40 | 13.50 | 13.36 | 13.46 | 13.46 | 0.98% | 62,197 |
Mar 6, 2025 | 13.33 | 13.38 | 13.29 | 13.33 | 13.33 | 0.91% | 27,986 |
Mar 5, 2025 | 13.17 | 13.29 | 13.16 | 13.21 | 13.21 | 3.36% | 35,246 |
Mar 4, 2025 | 12.77 | 12.81 | 12.70 | 12.78 | 12.78 | -1.99% | 35,807 |
Mar 3, 2025 | 13.12 | 13.19 | 12.97 | 13.04 | 13.04 | 4.40% | 58,549 |
Feb 28, 2025 | 12.49 | 12.51 | 12.42 | 12.49 | 12.49 | -2.88% | 29,429 |
Feb 27, 2025 | 13.02 | 13.02 | 12.84 | 12.86 | 12.86 | -3.21% | 25,324 |
Feb 26, 2025 | 13.32 | 13.35 | 13.26 | 13.29 | 13.29 | -0.47% | 14,328 |
Feb 25, 2025 | 13.42 | 13.44 | 13.35 | 13.35 | 13.35 | -2.63% | 36,026 |
Feb 24, 2025 | 13.77 | 13.80 | 13.71 | 13.71 | 13.71 | -0.98% | 21,516 |
Feb 21, 2025 | 13.93 | 13.96 | 13.84 | 13.85 | 13.85 | -0.82% | 55,791 |
Feb 20, 2025 | 13.96 | 14.02 | 13.93 | 13.96 | 13.96 | 0.22% | 31,353 |
Feb 19, 2025 | 13.90 | 13.94 | 13.86 | 13.93 | 13.93 | -1.28% | 14,581 |
Feb 18, 2025 | 14.14 | 14.15 | 14.00 | 14.11 | 14.11 | 2.39% | 92,118 |
Feb 14, 2025 | 13.72 | 13.78 | 13.71 | 13.78 | 13.78 | 0.80% | 23,685 |
Feb 13, 2025 | 13.59 | 13.71 | 13.49 | 13.67 | 13.67 | 0.59% | 29,530 |
Feb 12, 2025 | 13.48 | 13.59 | 13.48 | 13.59 | 13.59 | 1.42% | 19,201 |
Feb 11, 2025 | 13.32 | 13.40 | 13.31 | 13.40 | 13.40 | -1.40% | 58,173 |
Feb 10, 2025 | 13.61 | 13.66 | 13.59 | 13.59 | 13.59 | 0.07% | 6,010 |
Feb 7, 2025 | 13.65 | 13.72 | 13.56 | 13.58 | 13.58 | -3.89% | 71,878 |
Feb 6, 2025 | 14.10 | 14.15 | 14.10 | 14.13 | 14.13 | -2.95% | 28,603 |
Feb 5, 2025 | 14.49 | 14.56 | 14.43 | 14.56 | 14.56 | -0.41% | 9,137 |
Feb 4, 2025 | 14.59 | 14.64 | 14.57 | 14.62 | 14.62 | 1.67% | 43,002 |
Feb 3, 2025 | 14.30 | 14.42 | 14.28 | 14.38 | 14.38 | -1.30% | 11,207 |
Jan 31, 2025 | 14.71 | 14.71 | 14.55 | 14.57 | 14.57 | -0.88% | 10,452 |
Jan 30, 2025 | 14.72 | 14.73 | 14.65 | 14.70 | 14.70 | -1.34% | 17,527 |
Jan 29, 2025 | 14.92 | 14.97 | 14.90 | 14.90 | 14.90 | -0.33% | 5,166 |
Jan 28, 2025 | 14.91 | 14.97 | 14.91 | 14.95 | 14.95 | -0.73% | 4,664 |
Jan 27, 2025 | 15.00 | 15.06 | 14.97 | 15.06 | 15.06 | -0.07% | 13,334 |
Jan 24, 2025 | 15.09 | 15.14 | 15.07 | 15.07 | 15.07 | -0.92% | 10,029 |
Jan 23, 2025 | 15.06 | 15.23 | 15.06 | 15.21 | 15.21 | 0.07% | 7,472 |