IDX Historical Prices | Market Vectors Indonesia Index Stock

Dow

0.45% Nasdaq

0.15%

Market Vectors Indonesia Index ETF (IDX)

-NYSEArca

24.22 0.17(0.71%) 1:06PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	23.42	24.12	23.42	24.05	269,100	24.05
Sep 30, 2013	22.98	23.03	22.71	22.94	263,000	22.94
Sep 27, 2013	23.98	23.98	23.50	23.71	175,200	23.71
Sep 26, 2013	24.12	24.31	23.85	24.15	316,300	24.15
Sep 25, 2013	24.01	24.13	23.56	23.66	298,000	23.66
Sep 24, 2013	24.63	24.63	24.14	24.23	319,800	24.23
Sep 23, 2013	25.21	25.50	25.00	25.07	284,300	25.07
Sep 20, 2013	25.65	26.08	25.35	25.45	444,400	25.45
Sep 19, 2013	26.64	27.00	26.49	26.83	488,400	26.83
Sep 18, 2013	24.35	26.86	24.07	26.65	521,200	26.65
Sep 17, 2013	24.97	24.97	24.38	24.54	420,600	24.54
Sep 16, 2013	25.00	25.41	24.84	25.00	202,300	25.00
Sep 13, 2013	23.82	24.10	23.66	24.08	302,400	24.08
Sep 12, 2013	24.08	24.18	23.31	23.45	354,800	23.45
Sep 11, 2013	24.12	24.21	23.64	24.01	221,900	24.01
Sep 10, 2013	24.37	24.60	24.22	24.38	622,400	24.38
Sep 9, 2013	23.10	23.80	22.83	23.70	881,200	23.70
Sep 6, 2013	22.06	22.58	21.59	22.49	492,300	22.49
Sep 5, 2013	21.41	21.87	21.22	21.81	475,200	21.81
Sep 4, 2013	21.45	21.84	21.24	21.78	457,600	21.78
Sep 3, 2013	21.93	22.27	21.40	21.49	391,200	21.49
Aug 30, 2013	22.35	22.59	21.82	22.15	527,900	22.15
Aug 29, 2013	21.91	22.16	21.51	21.56	1,015,000	21.56
Aug 28, 2013	21.20	21.49	20.81	21.03	1,483,700	21.03
Aug 27, 2013	21.50	21.60	20.54	20.56	833,400	20.56
Aug 26, 2013	22.91	23.19	22.24	22.25	398,000	22.25
Aug 23, 2013	23.40	23.42	23.10	23.24	315,400	23.24
Aug 22, 2013	22.86	23.48	22.86	23.25	392,900	23.25
Aug 21, 2013	23.47	23.47	22.65	22.80	494,900	22.80
Aug 20, 2013	23.64	24.04	23.32	23.59	877,500	23.59
Aug 19, 2013	25.01	25.11	24.56	24.56	670,800	24.56
Aug 16, 2013	27.09	27.11	26.33	26.37	280,300	26.37
Aug 15, 2013	27.49	27.52	27.09	27.32	204,700	27.32
Aug 14, 2013	28.20	28.36	27.94	27.97	208,600	27.97
Aug 13, 2013	27.88	27.90	27.46	27.70	120,300	27.70
Aug 12, 2013	27.45	27.72	27.41	27.66	265,500	27.66
Aug 9, 2013	27.06	27.58	27.06	27.35	136,000	27.35
Aug 8, 2013	26.96	27.31	26.65	27.21	182,700	27.21
Aug 7, 2013	26.97	27.00	26.60	26.70	217,200	26.70
Aug 6, 2013	27.54	27.54	27.06	27.24	151,900	27.24
Aug 5, 2013	27.85	27.89	27.42	27.59	266,000	27.59
Aug 2, 2013	27.70	28.22	27.70	28.01	222,300	28.01
Aug 1, 2013	27.72	28.21	27.63	27.96	580,100	27.96
Jul 31, 2013	27.36	27.64	27.01	27.49	676,900	27.49
Jul 30, 2013	27.58	27.59	27.05	27.14	211,200	27.14
Jul 29, 2013	27.51	27.51	27.20	27.32	149,100	27.32
Jul 26, 2013	27.57	27.94	27.40	27.86	119,400	27.86
Jul 25, 2013	27.76	27.98	27.63	27.96	157,900	27.96
Jul 24, 2013	28.19	28.20	27.78	27.88	205,400	27.88
Jul 23, 2013	28.74	28.74	28.28	28.29	417,500	28.29
Jul 22, 2013	27.94	28.43	27.89	28.35	217,200	28.35
Jul 19, 2013	28.44	28.44	27.92	28.10	169,100	28.10
Jul 18, 2013	28.49	28.53	28.11	28.18	189,400	28.18
Jul 17, 2013	28.62	28.82	28.59	28.65	165,800	28.65
Jul 16, 2013	28.33	28.53	28.09	28.45	136,600	28.45
Jul 15, 2013	28.21	28.73	28.21	28.55	228,200	28.55
Jul 12, 2013	28.33	28.49	28.09	28.44	263,100	28.44
Jul 11, 2013	27.82	28.92	27.82	28.82	427,200	28.82
Jul 10, 2013	27.10	27.33	26.82	26.92	240,600	26.92
Jul 9, 2013	26.83	27.09	26.46	26.84	531,500	26.84
Jul 8, 2013	27.10	27.20	26.74	27.07	352,900	27.07
Jul 5, 2013	27.63	27.95	26.76	27.32	612,500	27.32
Jul 3, 2013	27.76	28.22	27.50	27.86	168,900	27.86
Jul 2, 2013	28.76	29.16	28.06	28.37	307,500	28.37
Jul 1, 2013	29.35	29.41	28.83	28.91	298,500	28.91
Jun 28, 2013	29.00	29.12	28.66	28.93	476,700	28.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On IDX

Quotes

Charts

News & Info

ETF

Analyst

Market Vectors Indonesia Index ETF (IDX)