VanEck Indonesia Index ETF (IDX) Historical Stock Data
15.62 ↓0.11 (-0.70%)
As of April 19, 2024, 11:54am EST.
Historical Data
In the past 30 trading days, IDX is down -0.24% a day on average. There have been 8 days where VanEck Indonesia Index ETF closed green and 22 days where IDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 15.64 | 15.62 | ↓$0.02 (-0.13%) | 15.57 | 15.64 | 2.56K |
| 2024-04-19 | 15.72 | 15.73 | ↑$0.01 (0.06%) | 15.67 | 15.73 | 5.66K |
| 2024-04-18 | 15.78 | 15.74 | ↓$0.04 (-0.24%) | 15.73 | 15.79 | 10.54K |
| 2024-04-17 | 15.74 | 15.70 | ↓$0.04 (-0.25%) | 15.66 | 15.74 | 4.02K |
| 2024-04-16 | 15.79 | 15.73 | ↓$0.06 (-0.36%) | 15.70 | 15.79 | 6.43K |
| 2024-04-15 | 16.06 | 15.95 | ↓$0.11 (-0.67%) | 15.93 | 16.06 | 2.71K |
| 2024-04-12 | 16.09 | 15.94 | ↓$0.15 (-0.93%) | 15.89 | 16.09 | 6.15K |
| 2024-04-11 | 16.15 | 16.21 | ↑$0.06 (0.37%) | 16.13 | 16.22 | 1.31K |
| 2024-04-10 | 16.26 | 16.15 | ↓$0.11 (-0.68%) | 16.11 | 16.26 | 11.11K |
| 2024-04-09 | 16.55 | 16.50 | ↓$0.05 (-0.30%) | 16.41 | 16.55 | 4.95K |
| 2024-04-08 | 16.40 | 16.39 | ↓$0.01 (-0.05%) | 16.37 | 16.41 | 2.68K |
| 2024-04-05 | 16.38 | 16.37 | ↓$0.01 (-0.08%) | 16.35 | 16.38 | 1.49K |
| 2024-04-04 | 16.25 | 16.14 | ↓$0.11 (-0.66%) | 16.14 | 16.31 | 2.47K |
| 2024-04-03 | 16.01 | 16.01 | ↓$0.00 (0.00%) | 16.01 | 16.07 | 2.39K |
| 2024-04-02 | 16.08 | 16.03 | ↓$0.05 (-0.31%) | 16.01 | 16.08 | 3.15K |
| 2024-04-01 | 16.10 | 15.97 | ↓$0.13 (-0.81%) | 15.88 | 16.18 | 22.13K |
| 2024-03-28 | 16.15 | 16.20 | ↑$0.05 (0.31%) | 16.15 | 16.21 | 3.73K |
| 2024-03-27 | 16.25 | 16.20 | ↓$0.05 (-0.31%) | 16.20 | 16.25 | 3.83K |
| 2024-03-26 | 16.49 | 16.40 | ↓$0.09 (-0.55%) | 16.33 | 16.49 | 2.55K |
| 2024-03-25 | 16.55 | 16.49 | ↓$0.06 (-0.36%) | 16.48 | 16.55 | 11.09K |
| 2024-03-22 | 16.29 | 16.24 | ↓$0.05 (-0.31%) | 16.24 | 16.32 | 9.49K |
| 2024-03-21 | 16.45 | 16.45 | ↑$0.00 (0.00%) | 16.44 | 16.46 | 2.48K |
| 2024-03-20 | 16.37 | 16.46 | ↑$0.10 (0.58%) | 16.34 | 16.46 | 9.29K |
| 2024-03-19 | 16.38 | 16.38 | ↑$0.00 (0.00%) | 16.36 | 16.40 | 8.77K |
| 2024-03-18 | 16.35 | 16.30 | ↓$0.05 (-0.31%) | 16.30 | 16.39 | 12.73K |
| 2024-03-15 | 16.56 | 16.40 | ↓$0.16 (-0.97%) | 16.40 | 16.56 | 5.51K |
| 2024-03-14 | 16.68 | 16.65 | ↓$0.03 (-0.17%) | 16.63 | 16.68 | 5.08K |
| 2024-03-13 | 16.75 | 16.76 | ↑$0.01 (0.06%) | 16.67 | 16.76 | 24K |
| 2024-03-12 | 16.69 | 16.65 | ↓$0.04 (-0.21%) | 16.65 | 16.69 | 2.11K |
| 2024-03-11 | 16.66 | 16.66 | ↑$0.00 (0.00%) | 16.65 | 16.66 | 1.42K |
Create an account or log in to view more rows.
$IDX Mindset is key
$IDX 50% chance this will go up or down. I am a professional guys.
$IDX Be patient !!
$IDX HODL
$IDX hot damn <3
$IDX Burn burn burn
$IDX gets me every time lol
$IDX added
$IDX I love you!
$IDX always with good potential for a long term Hodl