Market Vectors Indonesia Index ETF Historical Stock Prices

(ETF)
IDX 
$24.62
*  
0.15
0.61%
Get IDX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading IDX now


Community Rating:
View:    IDX Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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  24.64  24.81  24.5801  24.62 20,768
04/24/2015 24.81 24.81 24.5801 24.62 20,768
04/23/2015 24.72 24.86 24.702 24.77 19,100
04/22/2015 24.87 24.87 24.62 24.83 19,817
04/21/2015 24.7 24.8 24.7 24.71 19,548
04/20/2015 24.56 24.65 24.45 24.48 40,788
04/17/2015 24.56 24.75 24.45 24.74 99,803
04/16/2015 24.73 24.94 24.7 24.81 41,849
04/15/2015 24.59 24.76 24.55 24.72 56,063
04/14/2015 24.48 24.57 24.4001 24.51 14,932
04/13/2015 24.7 24.75 24.34 24.41 72,075
04/10/2015 24.88 25.0194 24.83 24.94 25,367
04/09/2015 24.91 25.13 24.91 25.09 70,155
04/08/2015 24.87 25.11 24.77 24.91 46,507
04/07/2015 25.02 25.2 24.94 24.94 54,740
04/06/2015 24.89 25.19 24.77 25.04 31,278
04/02/2015 24.71 24.83 24.61 24.72 44,678
04/01/2015 24.58 24.79 24.5701 24.76 116,513
03/31/2015 24.55 24.73 24.55 24.65 56,172
03/30/2015 24.39 24.73 24.39 24.64 133,641
03/27/2015 23.91 24.18 23.91 24.09 33,921
03/26/2015 23.88 23.88 23.6 23.72 73,463
03/25/2015 24.28 24.28 23.89 23.93 56,702
03/24/2015 24.42 24.49 24.26 24.47 107,723
03/23/2015 24.26 24.39 24.17 24.28 106,959
03/20/2015 24.22 24.46 24.22 24.33 381,764
03/19/2015 24.12 24.19 23.96 24.11 94,108
03/18/2015 23.74 24.44 23.58 24.38 252,758
03/17/2015 23.88 24.07 23.86 23.89 105,035
03/16/2015 23.62 23.98 23.62 23.91 24,810
03/13/2015 23.48 23.51 23.2601 23.51 34,084
03/12/2015 23.97 23.97 23.59 23.67 191,555
03/11/2015 23.65 23.81 23.58 23.63 104,727
03/10/2015 23.88 23.88 23.52 23.61 137,870
03/09/2015 24.22 24.33 24.04 24.05 43,668
03/06/2015 24.22 24.359 24.002 24.18 135,690
03/05/2015 24.4 24.55 24.21 24.34 95,397
03/04/2015 24.54 24.54 24.28 24.41 97,028
03/03/2015 24.74 24.863 24.6 24.76 22,603
03/02/2015 24.75 24.86 24.58 24.84 32,532
02/27/2015 24.65 24.82 24.57 24.57 44,424
02/26/2015 24.75 24.99 24.73 24.83 52,669
02/25/2015 24.73 24.86 24.73 24.76 33,544
02/24/2015 24.603 24.794 24.4 24.68 51,681
02/23/2015 24.64 24.89 24.46 24.56 35,696
02/20/2015 24.66 24.853 24.62 24.81 17,348
02/19/2015 24.56 24.74 24.45 24.64 27,475
02/18/2015 24.63 24.675 24.445 24.62 42,421
02/17/2015 24.5 24.755 24.44 24.65 62,935
02/13/2015 24.55 24.8542 24.55 24.77 60,224
02/12/2015 24.26 24.6799 24.26 24.66 70,150
02/11/2015 24.13 24.13 23.95 23.98 30,393
02/10/2015 24.41 24.41 24.04 24.25 57,906
02/09/2015 24.59 24.59 24.4301 24.45 103,685
02/06/2015 24.44 24.58 24.09 24.35 61,353
02/05/2015 24.34 24.5 24.2 24.45 25,456
02/04/2015 24.59 24.6999 24.45 24.52 59,038
02/03/2015 24.37 24.55 24.31 24.49 47,643
02/02/2015 23.99 24.08 23.78 24.01 54,278
01/30/2015 23.96 24.02 23.66 23.66 76,782
01/29/2015 24.3 24.36 24.02 24.35 45,608
01/28/2015 24.41 24.68 24.21 24.26 54,872
01/27/2015 24.515 24.52 24.3356 24.43 101,572
01/26/2015 24.68 24.68 24.42 24.66 91,136
*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?