VanEck Indonesia Index ETF (NY:IDX)

13.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 13.84 13.87 13.70 13.75 18,330 -0.17(-1.22%)
May 07, 2025 14.05 14.05 13.92 13.92 9,450 -0.12(-0.85%)
May 06, 2025 13.99 14.11 13.99 14.04 21,909 +0.17(+1.23%)
May 05, 2025 13.82 13.93 13.82 13.87 28,500 +0.11(+0.80%)
May 02, 2025 13.74 13.85 13.74 13.76 23,625 +0.26(+1.93%)
May 01, 2025 13.39 13.60 13.37 13.50 221,926 +0.10(+0.75%)
Apr 30, 2025 13.29 13.43 13.28 13.40 52,552 +0.11(+0.83%)
Apr 29, 2025 13.20 13.29 13.20 13.29 18,452 +0.12(+0.91%)
Apr 28, 2025 13.08 13.19 13.07 13.17 12,072 +0.14(+1.07%)
Apr 25, 2025 13.04 13.09 12.98 13.03 10,359 -0.05(-0.38%)
Apr 24, 2025 12.90 13.10 12.90 13.08 25,160 +0.14(+1.12%)
Apr 23, 2025 12.87 13.01 12.82 12.94 22,853 +0.16(+1.22%)
Apr 22, 2025 12.76 12.86 12.73 12.78 83,207 +0.31(+2.48%)
Apr 21, 2025 12.56 12.56 12.42 12.47 17,095 -0.07(-0.55%)
Apr 17, 2025 12.52 12.56 12.44 12.54 60,236 +0.18(+1.49%)
Apr 16, 2025 12.47 12.49 12.25 12.36 25,135 -0.10(-0.83%)
Apr 15, 2025 12.49 12.58 12.46 12.46 23,909 -0.01(-0.08%)
Apr 14, 2025 12.45 12.49 12.37 12.47 65,673 +0.28(+2.30%)
Apr 11, 2025 12.12 12.21 12.03 12.19 60,609 +0.35(+2.96%)
Apr 10, 2025 12.01 12.11 11.68 11.84 35,891 -0.06(-0.50%)
Apr 09, 2025 11.09 12.12 11.04 11.90 39,337 +0.87(+7.89%)
Apr 08, 2025 11.40 11.44 10.93 11.03 39,901 -0.62(-5.28%)
Apr 07, 2025 11.34 12.43 11.28 11.64 58,194 +0.03(+0.22%)
Apr 04, 2025 11.96 11.96 11.45 11.62 56,089 -0.67(-5.49%)
Apr 03, 2025 12.31 12.37 12.23 12.29 14,230 -0.18(-1.40%)
Apr 02, 2025 12.44 12.54 12.44 12.47 7,195 -0.07(-0.56%)
Apr 01, 2025 12.53 12.54 12.44 12.54 44,168 +0.05(+0.40%)
Mar 31, 2025 12.48 12.53 12.38 12.49 15,585 -0.04(-0.32%)
Mar 28, 2025 12.58 12.61 12.53 12.53 79,555 -0.11(-0.87%)
Mar 27, 2025 12.67 12.72 12.61 12.64 34,194 +0.14(+1.12%)
Mar 26, 2025 12.53 12.59 12.49 12.50 62,033 +0.41(+3.39%)
Mar 25, 2025 12.17 12.17 12.08 12.09 82,355 +0.09(+0.75%)
Mar 24, 2025 12.09 12.11 12.00 12.00 87,252 -0.34(-2.76%)
Mar 21, 2025 12.38 12.40 12.34 12.34 107,202 -0.14(-1.15%)
Mar 20, 2025 12.49 12.54 12.43 12.48 25,550 +0.07(+0.59%)
Mar 19, 2025 12.41 12.47 12.39 12.41 33,642 +0.15(+1.22%)
Mar 18, 2025 12.42 12.42 12.17 12.26 197,722 -0.74(-5.73%)
Mar 17, 2025 12.91 13.03 12.87 13.00 44,335 +0.09(+0.73%)
Mar 14, 2025 12.86 12.95 12.83 12.91 30,945 -0.09(-0.66%)
Mar 13, 2025 12.95 13.02 12.95 13.00 7,518 -0.11(-0.87%)
Mar 12, 2025 13.08 13.13 13.02 13.11 8,038 +0.27(+2.10%)
Mar 11, 2025 12.88 12.91 12.78 12.84 18,758 -0.23(-1.76%)
Mar 10, 2025 13.15 13.16 13.02 13.07 17,990 -0.39(-2.90%)
Mar 07, 2025 13.40 13.50 13.36 13.46 62,197 +0.13(+0.98%)
Mar 06, 2025 13.33 13.38 13.29 13.33 27,986 +0.12(+0.91%)
Mar 05, 2025 13.17 13.29 13.16 13.21 35,246 +0.43(+3.36%)
Mar 04, 2025 12.77 12.81 12.70 12.78 35,807 -0.26(-1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.