VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
14.38
-0.09 (-0.60%)
Jun 27, 2025, 4:00 PM - Market closed
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.39 | 14.39 | 14.32 | 14.38 | 14.38 | -0.60% | 4,948 |
| Jun 26, 2025 | 14.36 | 14.47 | 14.36 | 14.47 | 14.47 | 2.15% | 12,468 |
| Jun 25, 2025 | 14.21 | 14.21 | 14.07 | 14.17 | 14.17 | -0.67% | 4,437 |
| Jun 24, 2025 | 14.20 | 14.29 | 14.20 | 14.26 | 14.26 | 1.57% | 3,339 |
| Jun 23, 2025 | 13.92 | 14.04 | 13.86 | 14.04 | 14.04 | -1.47% | 15,127 |
| Jun 20, 2025 | 14.45 | 14.45 | 14.20 | 14.25 | 14.25 | -3.26% | 16,132 |
| Jun 18, 2025 | 14.72 | 14.77 | 14.71 | 14.73 | 14.73 | -1.01% | 8,635 |
| Jun 17, 2025 | 14.97 | 14.97 | 14.82 | 14.88 | 14.88 | -0.03% | 6,108 |
| Jun 16, 2025 | 14.88 | 14.91 | 14.82 | 14.89 | 14.89 | -0.43% | 7,735 |
| Jun 13, 2025 | 14.94 | 15.00 | 14.90 | 14.95 | 14.95 | -1.52% | 28,815 |
| Jun 12, 2025 | 15.16 | 15.18 | 15.07 | 15.18 | 15.18 | 0.28% | 10,016 |
| Jun 11, 2025 | 15.27 | 15.27 | 15.09 | 15.14 | 15.14 | -0.08% | 13,561 |
| Jun 10, 2025 | 15.08 | 15.15 | 14.97 | 15.15 | 15.15 | 1.96% | 15,133 |
| Jun 9, 2025 | 14.80 | 14.86 | 14.79 | 14.86 | 14.86 | 0.50% | 4,016 |
| Jun 6, 2025 | 14.77 | 14.79 | 14.71 | 14.79 | 14.79 | -0.03% | 2,785 |
| Jun 5, 2025 | 14.68 | 14.86 | 14.68 | 14.79 | 14.79 | 1.23% | 9,692 |
| Jun 4, 2025 | 14.63 | 14.65 | 14.61 | 14.61 | 14.61 | 0.55% | 3,651 |
| Jun 3, 2025 | 14.54 | 14.54 | 14.48 | 14.53 | 14.53 | -0.62% | 7,811 |
| Jun 2, 2025 | 14.59 | 14.62 | 14.53 | 14.62 | 14.62 | -0.20% | 19,190 |
| May 30, 2025 | 14.64 | 14.68 | 14.57 | 14.65 | 14.65 | -0.75% | 8,508 |
| May 29, 2025 | 14.82 | 14.83 | 14.70 | 14.76 | 14.76 | 0.14% | 54,362 |
| May 28, 2025 | 14.78 | 14.80 | 14.73 | 14.74 | 14.74 | -0.77% | 22,542 |
| May 27, 2025 | 14.91 | 14.92 | 14.84 | 14.86 | 14.86 | -0.37% | 6,077 |
| May 23, 2025 | 14.77 | 14.94 | 14.77 | 14.91 | 14.91 | 1.71% | 10,039 |
| May 22, 2025 | 14.54 | 14.73 | 13.90 | 14.66 | 14.66 | 0.55% | 37,046 |
| May 21, 2025 | 14.63 | 14.68 | 14.57 | 14.58 | 14.58 | 1.18% | 23,378 |
| May 20, 2025 | 14.56 | 14.56 | 14.40 | 14.41 | 14.41 | -1.03% | 30,247 |
| May 19, 2025 | 14.45 | 14.61 | 14.42 | 14.56 | 14.56 | 1.39% | 38,583 |
| May 16, 2025 | 14.41 | 14.43 | 14.34 | 14.36 | 14.36 | - | 97,479 |
| May 15, 2025 | 14.27 | 14.36 | 14.25 | 14.36 | 14.36 | 1.70% | 23,629 |
| May 14, 2025 | 14.08 | 14.14 | 14.07 | 14.12 | 14.12 | 1.66% | 24,143 |
| May 13, 2025 | 13.82 | 13.94 | 13.82 | 13.89 | 13.89 | 0.47% | 21,724 |
| May 12, 2025 | 13.78 | 13.91 | 13.74 | 13.83 | 13.83 | 0.62% | 34,374 |
| 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 |