VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
13.83
+0.08 (0.62%)
At close: May 12, 2025, 4:00 PM
13.83
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.78 | 13.91 | 13.74 | 13.83 | 13.83 | 0.62% | 34,372 |
| May 9, 2025 | 13.83 | 13.85 | 13.74 | 13.74 | 13.74 | -0.07% | 21,172 |
| May 8, 2025 | 13.84 | 13.87 | 13.70 | 13.75 | 13.75 | -1.22% | 18,330 |
| May 7, 2025 | 14.05 | 14.05 | 13.92 | 13.92 | 13.92 | -0.85% | 9,450 |
| May 6, 2025 | 13.99 | 14.11 | 13.99 | 14.04 | 14.04 | 1.23% | 21,909 |
| May 5, 2025 | 13.82 | 13.93 | 13.82 | 13.87 | 13.87 | 0.80% | 28,500 |
| May 2, 2025 | 13.74 | 13.85 | 13.74 | 13.76 | 13.76 | 1.93% | 23,625 |
| May 1, 2025 | 13.39 | 13.60 | 13.37 | 13.50 | 13.50 | 0.75% | 221,926 |
| Apr 30, 2025 | 13.29 | 13.43 | 13.28 | 13.40 | 13.40 | 0.83% | 52,552 |
| Apr 29, 2025 | 13.20 | 13.29 | 13.20 | 13.29 | 13.29 | 0.91% | 18,452 |
| Apr 28, 2025 | 13.08 | 13.19 | 13.07 | 13.17 | 13.17 | 1.07% | 12,072 |
| Apr 25, 2025 | 13.04 | 13.09 | 12.98 | 13.03 | 13.03 | -0.38% | 10,359 |
| Apr 24, 2025 | 12.90 | 13.10 | 12.90 | 13.08 | 13.08 | 1.12% | 25,160 |
| Apr 23, 2025 | 12.87 | 13.01 | 12.82 | 12.94 | 12.94 | 1.21% | 22,853 |
| Apr 22, 2025 | 12.76 | 12.86 | 12.74 | 12.78 | 12.78 | 2.48% | 83,207 |
| Apr 21, 2025 | 12.56 | 12.56 | 12.42 | 12.47 | 12.47 | -0.55% | 17,095 |
| Apr 17, 2025 | 12.52 | 12.56 | 12.44 | 12.54 | 12.54 | 1.49% | 60,236 |
| Apr 16, 2025 | 12.47 | 12.49 | 12.25 | 12.36 | 12.36 | -0.83% | 25,135 |
| Apr 15, 2025 | 12.49 | 12.58 | 12.46 | 12.46 | 12.46 | -0.08% | 23,910 |
| Apr 14, 2025 | 12.45 | 12.49 | 12.37 | 12.47 | 12.47 | 2.30% | 65,673 |
| Apr 11, 2025 | 12.12 | 12.21 | 12.04 | 12.19 | 12.19 | 2.96% | 60,609 |
| Apr 10, 2025 | 12.01 | 12.11 | 11.68 | 11.84 | 11.84 | -0.50% | 35,891 |
| Apr 9, 2025 | 11.09 | 12.12 | 11.05 | 11.90 | 11.90 | 7.89% | 39,337 |
| Apr 8, 2025 | 11.40 | 11.44 | 10.93 | 11.03 | 11.03 | -5.28% | 39,901 |
| Apr 7, 2025 | 11.34 | 12.43 | 11.28 | 11.65 | 11.65 | 0.22% | 58,194 |
| Apr 4, 2025 | 11.96 | 11.96 | 11.45 | 11.62 | 11.62 | -5.49% | 59,750 |
| 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 |