VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
9.23
+0.07 (0.76%)
At close: Nov 13, 2026, 4:00 PM EST
9.23
0.00 (0.00%)
After-hours: Nov 13, 2026, 6:30 PM EST
IDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.27 | 9.29 | 9.16 | 9.23 | 9.23 | 0.76% | 269,934 |
| Nov 12, 2026 | 9.11 | 9.18 | 9.09 | 9.16 | 9.16 | 1.89% | 18,570 |
| Nov 11, 2026 | 8.99 | 9.09 | 8.94 | 8.99 | 8.99 | 0.11% | 7,370 |
| Nov 10, 2026 | 9.03 | 9.03 | 8.94 | 8.98 | 8.98 | -0.66% | 15,488 |
| Nov 9, 2026 | 8.95 | 9.04 | 8.94 | 9.04 | 9.04 | 1.69% | 45,491 |
| Nov 6, 2026 | 8.78 | 8.90 | 8.78 | 8.89 | 8.89 | 1.83% | 16,264 |
| Nov 5, 2026 | 8.86 | 8.87 | 8.69 | 8.73 | 8.73 | -0.57% | 42,731 |
| Nov 4, 2026 | 8.72 | 8.78 | 8.71 | 8.78 | 8.78 | 1.86% | 32,692 |
| Nov 3, 2026 | 8.70 | 8.71 | 8.62 | 8.62 | 8.62 | -3.25% | 86,928 |
| Nov 2, 2026 | 8.94 | 9.02 | 8.83 | 8.91 | 8.91 | 1.37% | 52,384 |
| Oct 30, 2026 | 8.90 | 8.90 | 8.78 | 8.79 | 8.79 | -2.01% | 31,094 |
| Oct 29, 2026 | 9.04 | 9.04 | 8.92 | 8.97 | 8.97 | -3.34% | 60,013 |
| Oct 28, 2026 | 9.27 | 9.28 | 9.19 | 9.28 | 9.28 | 0.54% | 22,515 |
| Oct 27, 2026 | 9.25 | 9.26 | 9.18 | 9.23 | 9.23 | -2.02% | 53,210 |
| Oct 26, 2026 | 9.41 | 9.44 | 9.34 | 9.42 | 9.42 | -0.53% | 53,239 |
| Oct 23, 2026 | 9.45 | 9.48 | 9.42 | 9.47 | 9.47 | 1.07% | 21,765 |
| Oct 22, 2026 | 9.36 | 9.40 | 9.34 | 9.37 | 9.37 | 0.54% | 22,578 |
| Oct 21, 2026 | 9.38 | 9.38 | 9.27 | 9.32 | 9.32 | 0.43% | 249,411 |
| Oct 20, 2026 | 9.24 | 9.36 | 9.23 | 9.28 | 9.28 | 5.94% | 59,737 |
| Oct 19, 2026 | 8.85 | 8.85 | 8.73 | 8.76 | 8.76 | -2.34% | 102,262 |
| Oct 16, 2026 | 9.32 | 9.55 | 8.93 | 8.97 | 8.97 | -12.91% | 177,762 |
| Oct 15, 2026 | 10.31 | 10.31 | 10.26 | 10.30 | 10.30 | -0.68% | 10,695 |
| Oct 14, 2026 | 10.43 | 10.43 | 10.29 | 10.37 | 10.37 | -0.96% | 13,288 |
| Oct 13, 2026 | 10.43 | 10.48 | 10.43 | 10.47 | 10.47 | 0.29% | 1,739 |
| Oct 12, 2026 | 10.43 | 10.53 | 10.41 | 10.44 | 10.44 | -2.57% | 181,501 |
| Oct 9, 2026 | 10.73 | 10.73 | 10.69 | 10.72 | 10.72 | 0.99% | 3,648 |
| Oct 8, 2026 | 10.55 | 10.67 | 10.51 | 10.61 | 10.61 | -1.85% | 35,740 |
| Oct 7, 2026 | 10.76 | 10.86 | 10.71 | 10.81 | 10.81 | -1.01% | 47,387 |
| Oct 6, 2026 | 10.88 | 10.93 | 10.87 | 10.92 | 10.92 | 1.11% | 6,978 |
| Oct 5, 2026 | 10.74 | 10.82 | 10.74 | 10.80 | 10.80 | 1.79% | 13,219 |
| Oct 2, 2026 | 10.59 | 10.65 | 10.59 | 10.61 | 10.61 | 0.95% | 15,136 |
| Oct 1, 2026 | 10.55 | 10.60 | 10.51 | 10.51 | 10.51 | -1.12% | 8,209 |
| Sep 30, 2026 | 10.66 | 10.66 | 10.60 | 10.63 | 10.63 | -0.66% | 17,342 |
| Sep 29, 2026 | 10.68 | 10.74 | 10.67 | 10.70 | 10.70 | -0.84% | 44,612 |
| Sep 28, 2026 | 10.81 | 10.82 | 10.72 | 10.79 | 10.79 | -1.46% | 9,296 |
| Sep 25, 2026 | 10.92 | 10.95 | 10.86 | 10.95 | 10.95 | -0.27% | 2,761 |
| Sep 24, 2026 | 11.07 | 11.07 | 10.92 | 10.98 | 10.98 | -1.35% | 9,502 |
| Sep 23, 2026 | 11.17 | 11.22 | 11.11 | 11.13 | 11.13 | 0.46% | 16,462 |
| Sep 22, 2026 | 11.10 | 11.13 | 11.05 | 11.08 | 11.08 | -1.08% | 9,587 |
| Sep 21, 2026 | 11.18 | 11.29 | 11.17 | 11.20 | 11.20 | -0.97% | 33,456 |
| Sep 18, 2026 | 11.32 | 11.32 | 11.23 | 11.31 | 11.31 | -1.48% | 7,955 |
| Sep 17, 2026 | 11.53 | 11.56 | 11.47 | 11.48 | 11.48 | 0.97% | 40,542 |
| Sep 16, 2026 | 11.46 | 11.48 | 11.30 | 11.37 | 11.37 | -1.47% | 56,702 |
| Sep 15, 2026 | 11.59 | 11.59 | 11.48 | 11.54 | 11.54 | -0.86% | 9,016 |
| Sep 14, 2026 | 11.64 | 11.67 | 11.54 | 11.64 | 11.64 | - | 20,272 |
| Sep 11, 2026 | 11.74 | 11.74 | 11.63 | 11.64 | 11.64 | -0.68% | 33,313 |
| Sep 10, 2026 | 11.79 | 11.79 | 11.70 | 11.72 | 11.72 | -1.84% | 33,914 |
| Sep 9, 2026 | 12.00 | 12.01 | 11.93 | 11.94 | 11.94 | -0.33% | 11,677 |
| Sep 8, 2026 | 11.98 | 12.00 | 11.95 | 11.98 | 11.98 | 1.18% | 17,487 |
| Sep 4, 2026 | 11.79 | 11.87 | 11.79 | 11.84 | 11.84 | -0.92% | 10,968 |