VanEck Indonesia Index ETF (IDX) Historical Stock Data
18.29 ↑0.05 (0.30%)
As of January 27, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, IDX is up 0.01% a day on average. There have been 15 days where VanEck Indonesia Index ETF closed green and 15 days where IDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 18.21 | 18.29 | ↑$0.08 (0.44%) | 18.21 | 18.34 | 8.38K |
| 2023-01-26 | 18.33 | 18.24 | ↓$0.09 (-0.52%) | 18.16 | 18.33 | 24.74K |
| 2023-01-25 | 18.00 | 18.21 | ↑$0.21 (1.17%) | 18.00 | 18.21 | 36.71K |
| 2023-01-24 | 18.38 | 18.29 | ↓$0.09 (-0.49%) | 18.20 | 18.38 | 15.71K |
| 2023-01-23 | 18.32 | 18.34 | ↑$0.02 (0.11%) | 18.24 | 18.36 | 45.66K |
| 2023-01-20 | 18.06 | 18.26 | ↑$0.20 (1.11%) | 18.05 | 18.26 | 22.20K |
| 2023-01-19 | 17.93 | 17.89 | ↓$0.04 (-0.20%) | 17.84 | 17.93 | 39.39K |
| 2023-01-18 | 18.08 | 17.79 | ↓$0.29 (-1.60%) | 17.76 | 18.08 | 58.35K |
| 2023-01-17 | 17.80 | 17.85 | ↑$0.05 (0.28%) | 17.75 | 17.87 | 60.02K |
| 2023-01-13 | 17.41 | 17.58 | ↑$0.17 (0.98%) | 17.41 | 17.58 | 79.04K |
| 2023-01-12 | 17.31 | 17.34 | ↑$0.03 (0.20%) | 17.31 | 17.40 | 16.68K |
| 2023-01-11 | 16.89 | 16.98 | ↑$0.09 (0.53%) | 16.89 | 16.98 | 76.78K |
| 2023-01-10 | 16.96 | 16.96 | ↑$0.00 (0.00%) | 16.90 | 16.98 | 6.84K |
| 2023-01-09 | 17.14 | 17.05 | ↓$0.09 (-0.53%) | 16.98 | 17.14 | 8.74K |
| 2023-01-06 | 16.95 | 17.10 | ↑$0.15 (0.87%) | 16.93 | 17.10 | 6.09K |
| 2023-01-05 | 16.84 | 16.81 | ↓$0.03 (-0.18%) | 16.76 | 16.84 | 37.49K |
| 2023-01-04 | 17.33 | 17.33 | ↑$0.00 (0.00%) | 17.28 | 17.37 | 4.14K |
| 2023-01-03 | 17.41 | 17.39 | ↓$0.02 (-0.11%) | 17.39 | 17.47 | 6.05K |
| 2022-12-30 | 17.41 | 17.36 | ↓$0.05 (-0.29%) | 17.32 | 17.45 | 8.66K |
| 2022-12-29 | 17.34 | 17.40 | ↑$0.06 (0.35%) | 17.34 | 17.47 | 6.92K |
| 2022-12-28 | 17.27 | 17.04 | ↓$0.23 (-1.33%) | 17.01 | 17.27 | 25.12K |
| 2022-12-27 | 17.43 | 17.40 | ↓$0.03 (-0.17%) | 17.40 | 17.43 | 11.04K |
| 2022-12-23 | 17.38 | 17.31 | ↓$0.07 (-0.40%) | 17.28 | 17.38 | 43.22K |
| 2022-12-22 | 17.40 | 17.38 | ↓$0.02 (-0.09%) | 17.38 | 17.41 | 15.10K |
| 2022-12-21 | 17.39 | 17.49 | ↑$0.10 (0.55%) | 17.38 | 17.52 | 26.65K |
| 2022-12-20 | 17.38 | 17.39 | ↑$0.01 (0.06%) | 17.35 | 17.46 | 4.04K |
| 2022-12-19 | 17.56 | 17.49 | ↓$0.07 (-0.40%) | 17.49 | 17.56 | 9.87K |
| 2022-12-16 | 18.06 | 18.18 | ↑$0.12 (0.66%) | 18.06 | 18.25 | 15.51K |
| 2022-12-15 | 18.05 | 17.95 | ↓$0.10 (-0.55%) | 17.94 | 18.12 | 45.03K |
| 2022-12-14 | 18.32 | 18.28 | ↓$0.04 (-0.22%) | 18.14 | 18.34 | 43.71K |
Create an account or log in to view more rows.
$IDX bag holders for life club
$IDX this is going to skyrocket tmr!!!
$IDX pressure
$IDX I still don’t wanna buy it
$IDX I warned everyone this company sucks
$IDX holdddd it tight yall
$IDX Not another do nothing day
$IDX up we go
$IDX Green today if ya buy
$IDX love this stock!!!!