Market Vectors Indonesia Index ETF Historical Stock Prices

(ETF)
IDX 
$25.36
*  
0.33
1.32%
Get IDX Alerts
*Delayed - data as of Oct. 21, 2014 12:46 ET  -  Find a broker to begin trading IDX now


Community Rating:
View:    IDX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
12:46  25.06  25.40  25.03  25.36 58,082
10/20/2014 24.83 25.16 24.83 25.03 117,050
10/17/2014 24.57 25.08 24.57 24.79 92,542
10/16/2014 23.69 24.29 23.47 24.03 197,044
10/15/2014 23.77 24.06 23.26 23.93 197,127
10/14/2014 24 24.0995 23.81 23.96 62,063
10/13/2014 23.97 24.14 23.69 23.77 91,764
10/10/2014 24.05 24.05 23.63 23.67 209,414
10/09/2014 24.43 24.475 23.78 23.91 89,932
10/08/2014 24.16 24.64 23.76 24.58 254,144
10/07/2014 24.37 24.48 24.25 24.25 154,945
10/06/2014 24.34 24.65 24.31 24.31 77,519
10/03/2014 24.2 24.2 23.87 24.08 158,261
10/02/2014 24.39 24.65 24.17 24.47 131,729
10/01/2014 24.96 25.07 24.61 24.7 247,735
09/30/2014 25 25.15 24.52 25 198,413
09/29/2014 24.88 24.94 24.5 24.9 142,356
09/26/2014 25.5 25.51 25.145 25.23 550,287
09/25/2014 26.04 26.04 25.62 25.71 104,251
09/24/2014 25.88 26.22 25.79 26.14 85,254
09/23/2014 25.979 25.99 25.72 25.72 92,313
09/22/2014 26.08 26.08 25.78 25.8 124,229
09/19/2014 26.19 26.23 25.85 25.99 97,507
09/18/2014 25.92 26.2 25.75 26.05 29,679
09/17/2014 26.1 26.28 25.68 25.77 174,589
09/16/2014 25.54 26.27 25.5 26.11 118,061
09/15/2014 25.65 25.74 25.5 25.54 81,949
09/12/2014 26.04 26.04 25.64 25.73 120,598
09/11/2014 26.1 26.11 25.85 25.92 81,726
09/10/2014 26.29 26.29 25.95 26.17 85,160
09/09/2014 26.7 26.7 26.25 26.37 77,603
09/08/2014 26.93 27.12 26.812 26.99 64,675
09/05/2014 26.75 27.04 26.75 27.02 32,003
09/04/2014 26.77 26.8865 26.66 26.74 86,877
09/03/2014 26.95 26.995 26.68 26.76 115,717
09/02/2014 26.54 26.68 26.53 26.6 211,498
08/29/2014 26.7 26.79 26.32 26.5 115,297
08/28/2014 26.56 26.86 26.52 26.72 59,752
08/27/2014 26.66 26.94 26.66 26.88 69,687
08/26/2014 26.71 26.84 26.4816 26.82 70,187
08/25/2014 26.72 26.91 26.7001 26.91 65,757
08/22/2014 26.94 26.94 26.592 26.64 94,637
08/21/2014 27.01 27.23 26.96 26.97 96,407
08/20/2014 26.86 27.17 26.86 27.07 42,796
08/19/2014 27.02 27.07 26.9 27.03 34,403
08/18/2014 26.79 27.07 26.74 27.02 53,648
08/15/2014 27 27 26.63 26.76 69,285
08/14/2014 26.87 27 26.87 26.94 100,463
08/13/2014 27.17 27.19 26.92 27 124,849
08/12/2014 26.8 26.94 26.72 26.87 87,185
08/11/2014 26.65 27 26.54 26.97 70,649
08/08/2014 26.28 26.4799 26.1101 26.33 208,873
08/07/2014 26.25 26.25 25.82 26 102,268
08/06/2014 25.62 26.25 25.62 25.9 127,389
08/05/2014 26.64 26.77 26.2314 26.42 149,418
08/04/2014 26.35 26.99 26.35 26.9 229,606
08/01/2014 25.51 26.24 25.51 26.16 272,784
07/31/2014 26.29 26.65 25.64 25.89 219,305
07/30/2014 27.22 27.26 26.55 26.7 189,381
07/29/2014 27.36 27.36 27.07 27.16 161,025
07/28/2014 27.09 27.39 26.88 27.34 153,267
07/25/2014 27.16 27.16 26.74 26.92 109,483
07/24/2014 27.31 27.31 27.09 27.2 35,477
07/23/2014 27.36 27.39 27.18 27.31 116,922
07/22/2014 27.24 27.7 27.11 27.33 267,651
07/21/2014 26.97 27.45 26.9532 27.39 84,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?