IDX
AMEXMarket ClosedVanEck Indonesia Index ETF
$17.17
$0.13 (-0.75%)
As of 10:33 AM
Open
$17.14
High
$17.19
Low
$17.14
Prev Close
$17.30
52W High
$17.55
52W Low
$10.93
Volume
70.56K
Mkt Cap
$37.77M
VanEck Indonesia Index ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $17.14 | $17.23 | $17.14 | $17.17 | 71,102 |
| 12/16/2025 | $17.25 | $17.32 | $17.21 | $17.30 | 23,100 |
| 12/15/2025 | $17.42 | $17.42 | $17.12 | $17.14 | 71,700 |
| 12/12/2025 | $17.26 | $17.26 | $17.10 | $17.18 | 81,533 |
| 12/11/2025 | $17.12 | $17.26 | $17.02 | $17.15 | 213,521 |
| 12/10/2025 | $17.15 | $17.29 | $17.15 | $17.29 | 45,835 |
| 12/9/2025 | $17.15 | $17.21 | $17.09 | $17.11 | 144,400 |
| 12/8/2025 | $17.55 | $17.55 | $17.21 | $17.25 | 413,005 |
| 12/5/2025 | $17.01 | $17.20 | $17.01 | $17.10 | 547,521 |
| 12/4/2025 | $17.11 | $17.15 | $17.05 | $17.12 | 6,114 |
| 12/3/2025 | $17.14 | $17.18 | $17.07 | $17.14 | 11,842 |
| 12/2/2025 | $17.13 | $17.24 | $17.13 | $17.24 | 6,511 |
| 12/1/2025 | $17.05 | $17.10 | $17.05 | $17.10 | 4,700 |
| 11/28/2025 | $16.98 | $17.06 | $16.90 | $17.01 | 19,400 |
| 11/26/2025 | $17.07 | $17.15 | $17.07 | $17.13 | 9,723 |
| 11/25/2025 | $16.98 | $17.05 | $16.90 | $17.01 | 6,100 |
| 11/24/2025 | $16.90 | $17.09 | $16.90 | $17.08 | 13,951 |
| 11/21/2025 | $16.62 | $16.71 | $16.60 | $16.69 | 17,025 |
| 11/20/2025 | $16.65 | $16.65 | $16.44 | $16.53 | 25,400 |
| 11/19/2025 | $16.59 | $16.69 | $16.59 | $16.68 | 10,600 |
| 11/18/2025 | $16.52 | $16.58 | $16.47 | $16.58 | 4,643 |
| 11/17/2025 | $16.61 | $16.68 | $16.52 | $16.59 | 25,600 |
| 11/14/2025 | $16.57 | $16.69 | $16.57 | $16.64 | 24,249 |
| 11/13/2025 | $16.60 | $16.66 | $16.49 | $16.52 | 31,325 |
| 11/12/2025 | $16.67 | $16.70 | $16.62 | $16.67 | 11,700 |
| 11/11/2025 | $16.71 | $16.76 | $16.64 | $16.74 | 3,200 |
| 11/10/2025 | $16.76 | $16.83 | $16.75 | $16.80 | 22,700 |
| 11/7/2025 | $16.64 | $16.77 | $16.64 | $16.75 | 6,600 |
| 11/6/2025 | $16.61 | $16.63 | $16.58 | $16.62 | 2,805 |
| 11/5/2025 | $16.56 | $16.72 | $16.56 | $16.65 | 39,324 |
| 11/4/2025 | $16.32 | $16.40 | $16.29 | $16.33 | 8,200 |
| 11/3/2025 | $16.40 | $16.51 | $16.40 | $16.51 | 5,111 |
| 10/31/2025 | $16.25 | $16.26 | $16.20 | $16.26 | 8,581 |
| 10/30/2025 | $16.32 | $16.34 | $16.29 | $16.31 | 2,733 |
| 10/29/2025 | $16.33 | $16.41 | $16.26 | $16.31 | 6,300 |
| 10/28/2025 | $16.13 | $16.23 | $16.13 | $16.15 | 8,200 |
| 10/27/2025 | $16.26 | $16.26 | $16.16 | $16.17 | 73,100 |
| 10/24/2025 | $16.53 | $16.56 | $16.50 | $16.52 | 47,504 |
| 10/23/2025 | $16.47 | $16.56 | $16.47 | $16.53 | 4,100 |
| 10/22/2025 | $16.21 | $16.26 | $16.17 | $16.22 | 6,445 |
| 10/21/2025 | $16.42 | $16.43 | $16.40 | $16.41 | 5,300 |
| 10/20/2025 | $16.23 | $16.32 | $16.17 | $16.30 | 9,900 |
| 10/17/2025 | $15.84 | $15.91 | $15.81 | $15.89 | 45,017 |
| 10/16/2025 | $16.15 | $16.22 | $16.15 | $16.20 | 839 |
| 10/15/2025 | $16.08 | $16.08 | $15.93 | $16.03 | 36,348 |
| 10/14/2025 | $16.03 | $16.12 | $16.00 | $16.08 | 4,200 |
| 10/13/2025 | $16.40 | $16.48 | $16.40 | $16.41 | 5,134 |
| 10/10/2025 | $16.48 | $16.48 | $16.10 | $16.15 | 18,478 |
| 10/9/2025 | $16.35 | $16.44 | $16.34 | $16.37 | 4,500 |
| 10/8/2025 | $16.17 | $16.22 | $16.17 | $16.22 | 1,700 |
| 10/7/2025 | $16.19 | $16.25 | $16.16 | $16.16 | 8,300 |
| 10/6/2025 | $16.14 | $16.18 | $16.14 | $16.16 | 7,200 |
| 10/3/2025 | $16.14 | $16.17 | $16.05 | $16.13 | 7,700 |
| 10/2/2025 | $16.05 | $16.05 | $15.93 | $15.99 | 7,545 |
| 10/1/2025 | $15.99 | $16.05 | $15.98 | $16.00 | 3,244 |
| 9/30/2025 | $16.05 | $16.10 | $15.97 | $16.10 | 7,700 |
| 9/29/2025 | $16.17 | $16.24 | $16.14 | $16.23 | 14,700 |
| 9/26/2025 | $16.08 | $16.16 | $16.06 | $16.14 | 14,800 |
| 9/25/2025 | $15.70 | $15.81 | $15.69 | $15.80 | 15,600 |
| 9/24/2025 | $16.08 | $16.08 | $16.03 | $16.03 | 25,400 |
| 9/23/2025 | $16.12 | $16.14 | $16.06 | $16.07 | 18,004 |
| 9/22/2025 | $16.04 | $16.07 | $16.00 | $16.06 | 7,608 |
| 9/19/2025 | $16.04 | $16.09 | $16.04 | $16.08 | 7,700 |