VanEck Indonesia Index ETF (NY:IDX)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	13.06	13.06	12.86	12.90	27,405	-0.14(-1.07%)
May 01, 2026	13.05	13.15	13.04	13.04	18,955	+0.01(+0.08%)
Apr 30, 2026	13.00	13.06	12.93	13.03	12,803	-0.01(-0.08%)
Apr 29, 2026	13.01	13.09	13.00	13.04	20,085	-0.11(-0.84%)
Apr 28, 2026	13.12	13.16	13.08	13.15	21,064	-0.17(-1.28%)
Apr 27, 2026	13.34	13.36	13.29	13.32	46,861	-0.13(-0.97%)
Apr 24, 2026	13.45	13.47	13.35	13.45	15,503	-0.38(-2.75%)
Apr 23, 2026	13.89	13.89	13.72	13.83	142,761	-0.40(-2.81%)
Apr 22, 2026	14.20	14.24	14.15	14.23	21,793	-0.05(-0.35%)
Apr 21, 2026	14.37	14.42	14.28	14.28	78,260	-0.27(-1.86%)
Apr 20, 2026	14.48	14.55	14.41	14.55	38,021	-0.16(-1.09%)
Apr 17, 2026	14.48	14.98	14.48	14.71	60,524	+0.40(+2.80%)
Apr 16, 2026	14.40	14.40	14.30	14.31	9,024	-0.14(-0.97%)
Apr 15, 2026	14.48	14.50	14.36	14.45	82,852	-0.26(-1.77%)
Apr 14, 2026	14.51	14.71	14.51	14.71	23,137	+0.32(+2.22%)
Apr 13, 2026	14.14	14.39	14.14	14.39	12,277	+0.25(+1.77%)
Apr 10, 2026	14.15	14.25	14.13	14.14	13,617	+0.12(+0.86%)
Apr 09, 2026	13.98	14.05	13.91	14.02	9,976	+0.08(+0.57%)
Apr 08, 2026	13.95	14.02	13.82	13.94	28,491	+0.70(+5.29%)
Apr 07, 2026	13.24	13.29	13.14	13.24	21,269	-0.10(-0.75%)
Apr 06, 2026	13.36	13.40	13.30	13.34	15,305	-0.21(-1.55%)
Apr 02, 2026	13.41	13.58	13.40	13.55	22,355	-0.26(-1.88%)
Apr 01, 2026	13.78	13.89	13.77	13.81	35,202	+0.05(+0.36%)
Mar 31, 2026	13.61	13.77	13.55	13.76	44,693	+0.22(+1.62%)
Mar 30, 2026	13.58	13.60	13.48	13.54	16,134	+0.10(+0.74%)
Mar 27, 2026	13.43	13.50	13.41	13.44	39,507	-0.16(-1.18%)
Mar 26, 2026	13.66	13.75	13.59	13.60	100,453	-0.35(-2.51%)
Mar 25, 2026	13.98	14.10	13.86	13.95	158,851	+0.58(+4.34%)
Mar 24, 2026	13.36	13.41	13.29	13.37	17,016	-0.11(-0.82%)
Mar 23, 2026	13.35	13.52	13.32	13.48	54,910	+0.34(+2.59%)
Mar 20, 2026	13.36	13.36	13.14	13.14	24,717	-0.33(-2.45%)
Mar 19, 2026	13.36	13.50	13.23	13.47	20,312	+0.04(+0.30%)
Mar 18, 2026	13.52	13.54	13.41	13.43	17,736	-0.16(-1.18%)
Mar 17, 2026	13.54	13.67	13.54	13.59	22,334	+0.15(+1.12%)
Mar 16, 2026	13.40	13.50	13.40	13.44	36,884	-0.26(-1.90%)
Mar 13, 2026	13.90	13.92	13.65	13.70	54,084	-0.30(-2.14%)
Mar 12, 2026	14.11	14.11	14.00	14.00	24,726	-0.23(-1.62%)
Mar 11, 2026	14.19	14.27	14.15	14.23	17,743	-0.19(-1.32%)
Mar 10, 2026	14.37	14.56	14.37	14.42	45,499	-0.07(-0.48%)
Mar 09, 2026	14.10	14.51	14.10	14.49	133,116	+0.11(+0.76%)
Mar 06, 2026	14.54	14.54	14.30	14.38	39,684	-0.25(-1.71%)
Mar 05, 2026	14.68	14.79	14.54	14.63	41,808	-0.19(-1.28%)
Mar 04, 2026	14.76	14.82	14.40	14.82	110,972	-0.29(-1.92%)
Mar 03, 2026	15.06	15.21	14.78	15.11	33,440	-0.33(-2.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.