VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
16.14
+0.34 (2.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.08 | 16.16 | 16.06 | 16.14 | 16.14 | 2.15% | 14,780 |
| Sep 25, 2025 | 15.70 | 15.81 | 15.69 | 15.80 | 15.80 | -1.43% | 15,599 |
| Sep 24, 2025 | 16.08 | 16.08 | 16.03 | 16.03 | 16.03 | -0.24% | 25,399 |
| Sep 23, 2025 | 16.12 | 16.14 | 16.06 | 16.07 | 16.07 | 0.02% | 18,004 |
| Sep 22, 2025 | 16.04 | 16.07 | 16.00 | 16.07 | 16.07 | -0.09% | 7,608 |
| Sep 19, 2025 | 16.04 | 16.09 | 16.04 | 16.08 | 16.08 | 0.25% | 7,666 |
| Sep 18, 2025 | 15.99 | 16.04 | 15.90 | 16.04 | 16.04 | -0.93% | 11,383 |
| Sep 17, 2025 | 16.16 | 16.25 | 16.16 | 16.19 | 16.19 | 0.87% | 7,051 |
| Sep 16, 2025 | 16.05 | 16.10 | 16.05 | 16.05 | 16.05 | -0.56% | 3,567 |
| Sep 15, 2025 | 16.08 | 16.28 | 16.02 | 16.14 | 16.14 | 1.13% | 38,588 |
| Sep 12, 2025 | 15.86 | 15.96 | 15.86 | 15.96 | 15.96 | 1.53% | 7,524 |
| Sep 11, 2025 | 15.64 | 15.74 | 15.64 | 15.72 | 15.72 | 1.16% | 7,831 |
| Sep 10, 2025 | 15.49 | 15.61 | 15.49 | 15.54 | 15.54 | 0.78% | 14,566 |
| Sep 9, 2025 | 15.68 | 15.68 | 15.37 | 15.42 | 15.42 | -2.03% | 19,173 |
| Sep 8, 2025 | 15.85 | 15.85 | 15.68 | 15.74 | 15.74 | -1.62% | 14,230 |
| Sep 5, 2025 | 15.95 | 16.07 | 15.93 | 16.00 | 16.00 | 0.78% | 8,526 |
| Sep 4, 2025 | 15.83 | 15.90 | 15.83 | 15.88 | 15.88 | -0.09% | 2,603 |
| Sep 3, 2025 | 15.92 | 15.97 | 15.88 | 15.89 | 15.89 | 1.02% | 19,035 |
| Sep 2, 2025 | 15.81 | 15.81 | 15.72 | 15.73 | 15.73 | -1.01% | 28,180 |
| Aug 29, 2025 | 15.81 | 15.91 | 15.73 | 15.89 | 15.89 | -1.33% | 47,949 |
| Aug 28, 2025 | 16.10 | 16.16 | 16.06 | 16.11 | 16.11 | -0.65% | 26,155 |
| Aug 27, 2025 | 16.16 | 16.21 | 16.13 | 16.21 | 16.21 | 0.38% | 16,234 |
| Aug 26, 2025 | 16.18 | 16.20 | 16.13 | 16.15 | 16.15 | -0.59% | 12,444 |
| Aug 25, 2025 | 16.25 | 16.27 | 16.22 | 16.25 | 16.25 | 0.46% | 14,104 |
| Aug 22, 2025 | 16.00 | 16.23 | 15.99 | 16.17 | 16.17 | 0.81% | 9,663 |
| Aug 21, 2025 | 16.09 | 16.09 | 15.78 | 16.04 | 16.04 | -1.81% | 10,017 |
| Aug 20, 2025 | 16.25 | 16.37 | 16.25 | 16.34 | 16.34 | 1.46% | 50,679 |
| Aug 19, 2025 | 16.13 | 16.13 | 16.08 | 16.10 | 16.10 | -0.56% | 7,529 |
| Aug 18, 2025 | 16.24 | 16.24 | 16.18 | 16.19 | 16.19 | - | 8,290 |
| Aug 15, 2025 | 16.31 | 16.31 | 16.19 | 16.19 | 16.19 | -1.24% | 11,953 |
| Aug 14, 2025 | 16.46 | 16.46 | 16.30 | 16.39 | 16.39 | -0.77% | 7,756 |
| Aug 13, 2025 | 16.38 | 16.52 | 16.38 | 16.52 | 16.52 | 1.85% | 8,603 |
| Aug 12, 2025 | 16.06 | 16.40 | 16.06 | 16.22 | 16.22 | 2.92% | 29,919 |
| Aug 11, 2025 | 15.75 | 15.80 | 15.72 | 15.76 | 15.76 | 0.83% | 5,808 |
| Aug 8, 2025 | 15.53 | 15.66 | 15.53 | 15.63 | 15.63 | 2.09% | 10,498 |
| Aug 7, 2025 | 15.29 | 15.32 | 15.26 | 15.31 | 15.31 | 0.92% | 2,759 |
| Aug 6, 2025 | 15.16 | 15.20 | 15.16 | 15.17 | 15.17 | 0.40% | 2,652 |
| Aug 5, 2025 | 15.13 | 15.23 | 15.11 | 15.11 | 15.11 | 0.13% | 7,422 |
| Aug 4, 2025 | 15.10 | 15.15 | 15.07 | 15.09 | 15.09 | -1.31% | 35,919 |
| Aug 1, 2025 | 15.36 | 15.38 | 15.23 | 15.29 | 15.29 | 1.59% | 6,671 |
| Jul 31, 2025 | 15.15 | 15.15 | 15.01 | 15.05 | 15.05 | -1.70% | 19,548 |
| Jul 30, 2025 | 15.31 | 15.35 | 15.30 | 15.31 | 15.31 | -0.84% | 2,843 |
| Jul 29, 2025 | 15.48 | 15.50 | 15.42 | 15.44 | 15.44 | 0.52% | 8,312 |
| Jul 28, 2025 | 15.36 | 15.42 | 15.31 | 15.36 | 15.36 | 0.79% | 34,718 |
| Jul 25, 2025 | 15.23 | 15.24 | 15.20 | 15.24 | 15.24 | -0.26% | 6,144 |
| Jul 24, 2025 | 15.38 | 15.38 | 15.28 | 15.28 | 15.28 | -0.20% | 81,578 |
| Jul 23, 2025 | 15.39 | 15.44 | 15.28 | 15.31 | 15.31 | 0.29% | 127,458 |
| Jul 22, 2025 | 15.25 | 15.27 | 15.13 | 15.27 | 15.27 | -0.61% | 11,141 |
| Jul 21, 2025 | 15.32 | 15.42 | 15.31 | 15.36 | 15.36 | 0.46% | 44,084 |
| Jul 18, 2025 | 15.24 | 15.29 | 15.24 | 15.29 | 15.29 | 0.39% | 138,708 |