VanEck Indonesia Index ETF (IDX)

NYSEARCA: IDX · Real-Time Price · USD

10.32

-0.11 (-1.05%)

At close: Jun 26, 2026, 4:00 PM EDT

10.28

-0.04 (-0.39%)

Pre-market: Jun 29, 2026, 7:00 AM EDT

IDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	13.26	13.38	13.20	13.30	13.30	0.53%	24,975
May 5, 2026	13.13	13.28	13.13	13.23	13.23	2.56%	46,879
May 4, 2026	13.06	13.06	12.86	12.90	12.90	-1.07%	27,405
May 1, 2026	13.05	13.15	13.04	13.04	13.04	0.08%	18,955
Apr 30, 2026	13.00	13.06	12.93	13.03	13.03	-0.08%	12,802
Apr 29, 2026	13.01	13.09	13.00	13.04	13.04	-0.84%	20,284
Apr 28, 2026	13.12	13.16	13.08	13.15	13.15	-1.28%	21,061
Apr 27, 2026	13.34	13.36	13.30	13.32	13.32	-0.97%	46,859
Apr 24, 2026	13.45	13.47	13.35	13.45	13.45	-2.75%	15,502
Apr 23, 2026	13.89	13.89	13.72	13.83	13.83	-2.81%	142,761
Apr 22, 2026	14.20	14.24	14.15	14.23	14.23	-0.35%	21,793
Apr 21, 2026	14.37	14.42	14.28	14.28	14.28	-1.86%	78,271
Apr 20, 2026	14.48	14.55	14.41	14.55	14.55	-1.09%	38,020
Apr 17, 2026	14.48	14.98	14.48	14.71	14.71	2.80%	60,523
Apr 16, 2026	14.40	14.40	14.30	14.31	14.31	-0.97%	9,022