VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
10.93
+0.03 (0.28%)
At close: Jul 20, 2026, 4:00 PM EDT
11.00
+0.07 (0.64%)
Pre-market: Jul 21, 2026, 4:00 AM EDT
IDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.96 | 10.97 | 10.91 | 10.93 | 10.93 | 0.28% | 15,149 |
| Jul 17, 2026 | 10.84 | 10.96 | 10.80 | 10.90 | 10.90 | 1.77% | 53,326 |
| Jul 16, 2026 | 10.69 | 10.73 | 10.65 | 10.71 | 10.71 | 1.52% | 21,348 |
| Jul 15, 2026 | 10.55 | 10.60 | 10.52 | 10.55 | 10.55 | -0.19% | 12,891 |
| Jul 14, 2026 | 10.60 | 10.65 | 10.54 | 10.57 | 10.57 | 1.54% | 36,043 |
| Jul 13, 2026 | 10.48 | 10.51 | 10.39 | 10.41 | 10.41 | 0.87% | 85,966 |
| Jul 10, 2026 | 10.30 | 10.43 | 10.27 | 10.32 | 10.32 | 0.10% | 16,164 |
| Jul 9, 2026 | 10.25 | 10.31 | 10.22 | 10.31 | 10.31 | 1.08% | 7,548 |
| Jul 8, 2026 | 10.34 | 10.34 | 10.15 | 10.20 | 10.20 | -2.67% | 58,614 |
| Jul 7, 2026 | 10.43 | 10.64 | 10.42 | 10.48 | 10.48 | 1.35% | 78,741 |
| Jul 6, 2026 | 10.32 | 10.43 | 10.26 | 10.34 | 10.34 | 2.89% | 13,885 |
| Jul 2, 2026 | 10.03 | 10.10 | 9.99 | 10.05 | 10.05 | 1.31% | 29,793 |
| Jul 1, 2026 | 9.87 | 9.95 | 9.87 | 9.92 | 9.92 | 0.20% | 24,846 |
| Jun 30, 2026 | 9.88 | 9.92 | 9.86 | 9.90 | 9.90 | -2.75% | 52,975 |
| Jun 29, 2026 | 10.19 | 10.21 | 10.14 | 10.18 | 10.18 | -1.36% | 27,304 |
| Jun 26, 2026 | 10.30 | 10.36 | 10.28 | 10.32 | 10.32 | -1.05% | 19,504 |
| Jun 25, 2026 | 10.48 | 10.48 | 10.38 | 10.43 | 10.43 | 1.16% | 24,539 |
| Jun 24, 2026 | 10.31 | 10.33 | 10.23 | 10.31 | 10.31 | -4.18% | 60,468 |
| Jun 23, 2026 | 10.74 | 10.83 | 10.72 | 10.76 | 10.76 | -0.55% | 25,092 |
| Jun 22, 2026 | 10.92 | 10.92 | 10.79 | 10.82 | 10.82 | -2.52% | 34,175 |
| Jun 18, 2026 | 11.10 | 11.13 | 10.99 | 11.10 | 11.10 | 0.73% | 44,841 |
| Jun 17, 2026 | 11.14 | 11.24 | 10.90 | 11.02 | 11.02 | -2.04% | 50,545 |
| Jun 16, 2026 | 11.31 | 11.35 | 11.20 | 11.25 | 11.25 | -0.53% | 47,715 |
| Jun 15, 2026 | 11.28 | 11.41 | 11.24 | 11.31 | 11.31 | 4.53% | 79,216 |
| Jun 12, 2026 | 10.71 | 10.86 | 10.68 | 10.82 | 10.82 | 2.75% | 85,893 |
| Jun 11, 2026 | 10.39 | 10.56 | 10.39 | 10.53 | 10.53 | -0.19% | 40,353 |
| Jun 10, 2026 | 10.51 | 10.58 | 10.41 | 10.55 | 10.55 | 3.13% | 95,370 |
| Jun 9, 2026 | 10.28 | 10.29 | 10.04 | 10.23 | 10.23 | 7.01% | 113,153 |
| Jun 8, 2026 | 9.60 | 9.60 | 9.51 | 9.56 | 9.56 | -2.94% | 95,345 |
| Jun 5, 2026 | 10.01 | 10.01 | 9.75 | 9.85 | 9.85 | -5.65% | 201,677 |
| Jun 4, 2026 | 10.40 | 10.48 | 10.33 | 10.44 | 10.44 | -1.60% | 82,520 |
| Jun 3, 2026 | 10.75 | 10.75 | 10.55 | 10.61 | 10.61 | -4.67% | 99,986 |
| Jun 2, 2026 | 11.00 | 11.15 | 11.00 | 11.13 | 11.13 | 1.46% | 65,239 |
| Jun 1, 2026 | 10.89 | 11.02 | 10.86 | 10.97 | 10.97 | 1.01% | 111,909 |
| May 29, 2026 | 10.84 | 10.89 | 10.80 | 10.86 | 10.86 | 0.37% | 50,943 |
| May 28, 2026 | 10.82 | 10.89 | 10.78 | 10.82 | 10.82 | 0.09% | 44,753 |
| May 27, 2026 | 10.92 | 10.92 | 10.77 | 10.81 | 10.81 | 0.56% | 42,334 |
| May 26, 2026 | 10.98 | 10.98 | 10.67 | 10.75 | 10.75 | -2.63% | 702,979 |
| May 22, 2026 | 11.04 | 11.11 | 10.99 | 11.04 | 11.04 | 0.27% | 91,593 |
| May 21, 2026 | 11.15 | 11.15 | 10.89 | 11.01 | 11.01 | -3.76% | 249,568 |
| May 20, 2026 | 11.34 | 11.44 | 11.27 | 11.44 | 11.44 | 0.35% | 320,478 |
| May 19, 2026 | 11.65 | 11.70 | 11.38 | 11.40 | 11.40 | -4.60% | 404,290 |
| May 18, 2026 | 12.01 | 12.03 | 11.80 | 11.95 | 11.95 | -1.57% | 61,445 |
| May 15, 2026 | 12.31 | 12.31 | 12.14 | 12.14 | 12.14 | -1.94% | 20,494 |
| May 14, 2026 | 12.34 | 12.38 | 12.28 | 12.38 | 12.38 | 0.41% | 49,837 |
| May 13, 2026 | 12.33 | 12.36 | 12.28 | 12.33 | 12.33 | -2.14% | 131,050 |
| May 12, 2026 | 12.68 | 12.68 | 12.55 | 12.60 | 12.60 | -0.94% | 27,418 |
| May 11, 2026 | 12.74 | 12.75 | 12.70 | 12.72 | 12.72 | -1.78% | 22,537 |
| May 8, 2026 | 12.88 | 12.96 | 12.87 | 12.95 | 12.95 | -1.60% | 30,029 |
| May 7, 2026 | 13.36 | 13.36 | 12.85 | 13.16 | 13.16 | -1.05% | 55,043 |