Market Vectors Indonesia Index ETF Historical Stock Prices

(ETF)
IDX 
$19.93
*  
0.02
0.1%
Get IDX Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading IDX now


Community Rating:
View:    IDX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.79  19.95  19.76  19.93 42,196
07/27/2015 20.11 20.11 19.82 19.95 185,073
07/24/2015 20.62 20.62 20.345 20.41 28,922
07/23/2015 21.01 21.01 20.79 20.83 39,808
07/22/2015 20.95 20.96 20.8 20.88 33,556
07/21/2015 20.94 21.14 20.94 21 25,749
07/20/2015 21.08 21.13 20.88 21.07 37,116
07/17/2015 21.2 21.21 21.09 21.14 29,385
07/16/2015 20.93 21.2013 20.93 21.18 35,949
07/15/2015 21.19 21.19 20.97 21 54,763
07/14/2015 21.25 21.44 21.231 21.44 84,868
07/13/2015 21.29 21.43 21.25 21.28 63,595
07/10/2015 21.11 21.39 21.11 21.24 55,048
07/09/2015 21 21.14 20.68 20.68 84,088
07/08/2015 20.96 21.14 20.82 20.82 48,265
07/07/2015 21.19 21.28 20.93 21.26 52,197
07/06/2015 21.28 21.4799 21.24 21.27 45,007
07/02/2015 21.51 21.75 21.51 21.59 34,952
07/01/2015 21.33 21.33 21.13 21.19 52,789
06/30/2015 21.31 21.31 21.13 21.19 48,522
06/29/2015 21.24 21.29 21 21.02 55,489
06/26/2015 21.52 21.54 21.35 21.38 28,070
06/25/2015 21.532 21.58 21.44 21.46 173,543
06/24/2015 21.83 21.87 21.68 21.72 41,933
06/23/2015 21.84 21.9 21.8 21.89 21,972
06/22/2015 21.88 21.92 21.76 21.78 22,600
06/19/2015 21.86 21.9501 21.8 21.8 22,209
06/18/2015 21.8 22 21.56 21.92 62,440
06/17/2015 21.56 21.878 21.48 21.71 128,531
06/16/2015 21.21 21.41 21.21 21.39 62,656
06/15/2015 21.15 21.22 20.92 21.1 50,656
06/12/2015 21.63 21.72 21.41 21.5 79,055
06/11/2015 21.72 21.73 21.58 21.63 29,469
06/10/2015 21.6 21.84 21.41 21.73 147,073
06/09/2015 21.57 21.65 21.3301 21.39 65,952
06/08/2015 21.86 22 21.75 21.78 56,701
06/05/2015 22.24 22.55 22.11 22.17 70,796
06/04/2015 22.6 22.6 22.21 22.24 76,289
06/03/2015 22.84 22.84 22.67 22.68 54,649
06/02/2015 23.03 23.0758 22.942 22.99 75,676
06/01/2015 23.25 23.31 22.95 22.97 58,405
05/29/2015 23.2 23.4 23.2 23.25 76,463
05/28/2015 23.25 23.499 23.18 23.26 80,902
05/27/2015 23.47 23.5699 23.19 23.48 36,884
05/26/2015 23.77 23.77 23.472 23.55 49,048
05/22/2015 23.93 23.93 23.72 23.73 100,910
05/21/2015 23.82 23.97 23.72 23.94 33,215
05/20/2015 23.22 23.879 23.22 23.72 27,205
05/19/2015 23.4 23.58 23.4 23.53 34,226
05/18/2015 23.5 23.5 23.33 23.36 94,144
05/15/2015 23.46 23.6 23.32 23.58 69,143
05/14/2015 23.54 23.7999 23.085 23.65 38,796
05/13/2015 23.46 23.52 23.36 23.43 45,380
05/12/2015 23.12 23.12 22.97 23.02 56,407
05/11/2015 23.27 23.27 22.96 22.96 20,619
05/08/2015 23.23 23.468 23.18 23.28 137,551
05/07/2015 22.84 23 22.84 22.99 69,611
05/06/2015 23.16 23.1699 22.87 22.96 31,560
05/05/2015 23.04 23.1 22.86 22.89 87,837
05/04/2015 22.83 23.07 22.83 23.02 35,311
05/01/2015 22.64 22.65 22.385 22.55 46,572
04/30/2015 22.68 22.77 22.38 22.41 166,059
04/29/2015 23.09 23.42 22.86 22.98 95,318
04/28/2015 23.65 23.7 23.36 23.53 55,572
04/27/2015 23.85 23.87 23.66 23.76 97,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?