Quantcast

Historical Stock Prices

(ETF)
IDX 
$23.5276
*  
0.2124
0.89%
Get IDX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IDX now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 23.59 23.59 23.47 23.5276 4,669
04/17/2019 23.58 23.8899 23.55 23.74 33,758
04/16/2019 23.03 23.2575 23.03 23.24 2,432
04/15/2019 22.86 22.93 22.81 22.9 35,573
04/12/2019 22.89 22.9 22.77 22.8 4,078
04/11/2019 22.91 22.91 22.599 22.71 22,058
04/10/2019 23.13 23.15 23.09 23.15 5,106
04/09/2019 23.08 23.13 23.05 23.09 14,927
04/08/2019 22.86 22.9916 22.84 22.95 21,805
04/05/2019 23.05 23.1 23.03 23.1 10,974
04/04/2019 22.97 23.12 22.97 23.06 20,982
04/03/2019 22.942 23.085 22.92 22.96 9,363
04/02/2019 22.81 22.81 22.53 22.53 26,762
04/01/2019 22.67 22.8239 22.67 22.79 6,584
03/29/2019 22.63 22.67 22.45 22.59 22,391
03/28/2019 22.52 22.63 22.4736 22.63 5,587
03/27/2019 22.52 22.52 22.2816 22.3425 10,450
03/26/2019 22.87 22.9017 22.64 22.77 4,881
03/25/2019 22.49 22.715 22.4239 22.54 6,472
03/22/2019 23.08 23.15 22.62 22.64 20,563
03/21/2019 22.93 23.26 22.93 23.25 2,871
03/20/2019 22.7 23.22 22.61 23.09 33,156
03/19/2019 22.98 22.98 22.85 22.9217 6,137
03/18/2019 22.948 22.97 22.781 22.97 38,500
03/15/2019 22.5518 22.73 22.5518 22.73 7,417
03/14/2019 22.029 22.0695 22.0151 22.0695 1,681
03/13/2019 21.97 22.06 21.9428 21.9428 3,776
03/12/2019 22.07 22.07 21.87 22.04 7,034
03/11/2019 22.01 22.1107 22 22.11 57,365
03/08/2019 21.9 21.9302 21.77 21.925 14,248
03/07/2019 22.41 22.4216 22.12 22.12 8,942
03/06/2019 22.56 22.58 22.56 22.58 963
03/05/2019 22.4301 22.6457 22.4301 22.6457 3,523
03/04/2019 22.83 22.83 22.58 22.66 4,917
03/01/2019 22.71 22.71 22.517 22.56 12,887
02/28/2019 22.71 22.71 22.442 22.48 36,030
02/27/2019 23.226 23.226 23.12 23.13 4,496
02/26/2019 23.44 23.49 23.3629 23.42 9,575
02/25/2019 23.35 23.53 23.35 23.44 9,147
02/22/2019 23.25 23.25 22.995 23.12 4,676
02/21/2019 23.23 23.23 23.07 23.11 3,951
02/20/2019 23.22 23.3484 23.175 23.32 13,435
02/19/2019 22.72 23.248 22.72 23.22 57,378
02/15/2019 22.64 22.67 22.54 22.67 10,141
02/14/2019 22.7 22.75 22.5 22.7 16,145
02/13/2019 23.04 23.04 22.65 22.69 29,805
02/12/2019 23.05 23.16 23.005 23.12 20,264
02/11/2019 23.35 23.35 23.2101 23.285 3,480
02/08/2019 23.39 23.52 23.33 23.33 6,529
02/07/2019 23.6 23.6671 23.5 23.6671 1,835
02/06/2019 24.05 24.05 23.71 23.745 12,644
02/05/2019 23.99 24.12 23.76 24.12 2,229
02/04/2019 23.58 23.8351 23.462 23.78 10,075
02/01/2019 23.85 23.92 23.8 23.92 7,888
01/31/2019 23.91 24.15 23.81 24.1 10,041
01/30/2019 23.42 23.81 23.14 23.81 12,226
01/29/2019 23.36 23.5 23.27 23.38 22,387
01/28/2019 23.49 23.631 23.49 23.61 18,206
01/25/2019 23.78 23.9299 23.66 23.92 27,516
01/24/2019 23.61 23.76 23.61 23.76 8,235
01/23/2019 23.61 23.61 23.33 23.59 9,292
01/22/2019 23.339 23.409 23.26 23.34 12,705
01/18/2019 23.64 23.73 23.535 23.71 9,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IDX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio