Market Vectors Indonesia Index ETF Historical Stock Prices

(ETF)
IDX 
$25.77
*  
0.43
 negative 
1.7%
Get IDX Alerts
*Delayed - data as of Apr. 16, 2014 


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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  25.39  25.84  25.28  25.77 422,987
04/15/2014 25.38 25.75 24.83 25.34 1,143,921
04/14/2014 25.4 25.7 25.28 25.52 359,177
04/11/2014 24.85 25.176 24.83 25.01 84,455
04/10/2014 24.76 25.36 24.66 24.95 523,119
04/09/2014 26.62 26.85 25.5 25.92 339,710
04/08/2014 25.98 26.55 25.98 26.29 562,396
04/07/2014 25.77 25.97 25.61 25.73 328,725
04/04/2014 25.86 26.09 25.45 25.54 229,329
04/03/2014 25.65 25.71 25.22 25.7 260,841
04/02/2014 25.5 25.79 25.5 25.78 178,871
04/01/2014 25.57 25.89 25.52 25.84 329,000
03/31/2014 25.22 25.38 24.93 25.14 328,516
03/28/2014 24.98 25.27 24.83 24.93 212,367
03/27/2014 24.56 24.99 24.41 24.61 178,051
03/26/2014 24.72 24.84 24.48 24.53 358,552
03/25/2014 24.71 24.85 24.5 24.72 214,601
03/24/2014 24.49 24.64 24.3301 24.64 109,349
03/21/2014 24.68 24.93 24.32 24.43 111,112
03/20/2014 24.22 24.56 23.9 24.4 431,617
03/19/2014 25.27 25.49 24.83 25.02 592,643
03/18/2014 25.33 25.54 25.03 25.52 161,360
03/17/2014 26.27 26.27 25.03 25.54 200,242
03/14/2014 25.24 25.5 25.02 25.21 296,036
03/13/2014 24.24 24.34 23.64 23.8 156,612
03/12/2014 23.74 24.06 23.62 23.99 133,775
03/11/2014 24.1 24.18 23.72 23.89 376,753
03/10/2014 23.94 24.02 23.7 23.98 124,443
03/07/2014 24.23 24.23 23.6 23.94 137,736
03/06/2014 24.36 24.41 24.04 24.22 213,870
03/05/2014 23.57 23.88 23.52 23.8 161,081
03/04/2014 23.58 23.7 23.41 23.44 135,880
03/03/2014 23.14 23.23 22.93 23.1 241,462
02/28/2014 23.48 23.62 23.01 23.12 270,893
02/27/2014 22.82 23.35 22.8118 23.35 184,912
02/26/2014 22.7 22.8299 22.405 22.64 131,751
02/25/2014 23.16 23.16 22.6 22.83 177,825
02/24/2014 23.55 23.709 23.42 23.53 112,486
02/21/2014 23.46 23.53 23.3 23.45 287,458
02/20/2014 23.02 23.28 22.78 23.24 138,701
02/19/2014 22.88 23.238 22.8 22.83 132,383
02/18/2014 22.89 23.08 22.72 22.77 246,521
02/14/2014 22.59 23 22.58 22.92 244,053
02/13/2014 21.91 22.439 21.88 22.35 69,685
02/12/2014 22.01 22.3799 21.96 22.1 62,692
02/11/2014 21.59 22.24 21.59 22.12 116,264
02/10/2014 21.87 21.87 21.3092 21.43 153,787
02/07/2014 22.16 22.28 21.85 22.06 99,237
02/06/2014 21.43 21.98 21.3 21.79 150,445
02/05/2014 21.28 21.43 21.02 21.26 104,003
02/04/2014 20.76 21.5125 20.76 21.41 253,120
02/03/2014 20.97 20.97 20.3 20.32 123,137
01/31/2014 20.75 21.1572 20.51 21.1 126,949
01/30/2014 21.24 21.4 20.89 21.16 102,594
01/29/2014 20.63 20.89 20.42 20.62 116,139
01/28/2014 20.99 21 20.6201 20.86 130,926
01/27/2014 20.82 20.9 20.26 20.45 171,260
01/24/2014 21.32 21.32 20.761 20.8 333,619
01/23/2014 22 22.0399 21.4 21.71 223,374
01/22/2014 21.88 22.2 21.61 22.16 149,078
01/21/2014 21.74 21.75 21.41 21.57 88,386
01/17/2014 21.64 21.6804 21.48 21.54 53,147
01/16/2014 21.76 21.76 21.4 21.52 129,886
01/15/2014 21.81 21.97 21.745 21.94 135,121
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 your brokers before you trade


Want to trade FX?