Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 8:04PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Market Vectors Indonesia ETF (IDX)

On Dec 4: 63.13   1.56 (2.53%)

MORE ON IDX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 62.77 63.54 62.29 63.13 66,300 63.13 3-Dec-09 62.00 62.45 61.51 61.57 25,900 61.57 2-Dec-09 61.50 61.84 61.28 61.77 50,700 61.77 1-Dec-09 62.05 62.05 60.87 61.25 55,300 61.25 30-Nov-09 60.38 60.38 58.72 60.18 68,000 60.18 27-Nov-09 58.00 58.50 56.80 58.24 136,400 58.24 25-Nov-09 61.28 61.47 61.00 61.44 30,700 61.44 24-Nov-09 61.12 62.15 60.37 61.04 45,900 61.04 23-Nov-09 61.29 62.25 61.29 61.69 43,500 61.69 20-Nov-09 61.18 61.50 60.73 61.10 30,900 61.10 19-Nov-09 61.11 61.11 59.43 60.18 54,200 60.18 18-Nov-09 62.94 62.94 61.35 62.11 24,200 62.11 17-Nov-09 61.65 62.59 61.12 61.71 34,500 61.71 16-Nov-09 61.50 62.41 60.85 62.05 100,100 62.05 13-Nov-09 60.38 60.84 59.72 60.41 23,100 60.41 12-Nov-09 59.38 59.90 59.33 59.68 212,700 59.68 11-Nov-09 59.00 59.56 58.84 59.02 30,300 59.02 10-Nov-09 58.67 58.68 58.10 58.34 86,800 58.34 9-Nov-09 59.55 60.46 59.01 60.46 47,800 60.46 6-Nov-09 59.86 59.86 57.83 58.61 45,800 58.61 5-Nov-09 57.76 59.13 57.76 58.83 41,200 58.83 4-Nov-09 57.60 57.94 57.10 57.30 101,800 57.30 3-Nov-09 56.25 56.64 55.00 55.75 357,900 55.75 2-Nov-09 57.28 57.55 56.15 56.77 215,000 56.77 30-Oct-09 57.27 57.27 55.05 55.14 169,000 55.14 29-Oct-09 56.48 57.49 56.20 57.44 101,100 57.44 28-Oct-09 56.93 56.93 54.47 54.65 322,200 54.65 27-Oct-09 58.98 59.02 58.03 58.57 84,400 58.57 26-Oct-09 60.55 61.05 59.49 59.86 87,800 59.86 23-Oct-09 61.24 61.34 60.12 60.45 91,000 60.45 22-Oct-09 60.05 60.15 58.52 60.09 112,100 60.09 21-Oct-09 61.08 61.79 60.69 60.96 58,500 60.96 20-Oct-09 62.38 62.38 61.50 61.70 87,200 61.70 19-Oct-09 62.57 63.33 62.27 63.23 53,400 63.23 16-Oct-09 62.61 62.61 61.61 62.16 109,100 62.16 15-Oct-09 62.70 62.99 62.39 62.97 52,100 62.97 14-Oct-09 62.95 63.13 62.35 63.11 109,000 63.11 13-Oct-09 60.67 60.86 60.24 60.64 128,700 60.64 12-Oct-09 60.28 61.25 59.95 60.20 210,800 60.20 9-Oct-09 61.20 61.20 60.50 60.99 195,200 60.99 8-Oct-09 61.34 61.43 60.82 61.28 220,400 61.28 7-Oct-09 62.06 62.71 61.50 62.24 97,800 62.24 6-Oct-09 62.71 63.24 62.29 62.99 185,200 62.99 5-Oct-09 60.66 61.12 59.94 60.82 273,500 60.82 2-Oct-09 58.93 59.61 58.64 59.47 154,000 59.47 1-Oct-09 60.06 60.06 58.63 58.77 167,000 58.77 30-Sep-09 59.65 59.70 58.70 59.24 55,200 59.24 29-Sep-09 59.20 59.20 58.33 58.70 329,600 58.70 28-Sep-09 57.49 58.13 56.95 57.79 87,000 57.79 25-Sep-09 59.00 59.00 58.20 58.49 21,600 58.49 24-Sep-09 59.65 59.79 58.25 58.98 54,300 58.98 23-Sep-09 59.65 60.09 59.00 59.00 60,800 59.00 22-Sep-09 59.65 59.95 59.37 59.60 91,100 59.60 21-Sep-09 58.91 59.58 57.82 59.06 60,100 59.06 18-Sep-09 59.16 59.29 58.69 58.83 26,900 58.83 17-Sep-09 59.08 59.42 58.72 58.85 43,500 58.85 16-Sep-09 57.91 59.23 57.91 59.23 116,200 59.23 15-Sep-09 56.74 57.27 56.31 57.03 59,700 57.03 14-Sep-09 55.49 56.00 55.27 56.00 28,200 56.00 11-Sep-09 56.54 56.72 56.15 56.58 26,500 56.58 10-Sep-09 55.88 56.54 55.61 56.54 56,500 56.54 9-Sep-09 55.53 55.83 55.21 55.81 25,700 55.81 8-Sep-09 54.72 54.75 54.28 54.72 41,800 54.72 4-Sep-09 52.69 52.98 52.24 52.98 21,800 52.98 3-Sep-09 52.24 52.94 52.15 52.94 62,000 52.94 2-Sep-09 51.51 51.54 50.54 51.41 98,200 51.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions