Mkt Vector ETF Shs Indonesia Index ETF $27.34

up +0.42


28/7/2014 04:00 PM  |  NYSEARCA : IDX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDX historical data

Date Open High Low Close Volume
7/25/201427.1627.1626.7426.92109,483
7/24/201427.3127.3127.0927.2035,477
7/23/201427.3627.3927.1827.31116,922
7/22/201427.2427.7027.1127.33267,651
7/21/201426.9727.4526.9527.3984,550
7/18/201426.6326.9126.5326.86135,499
7/17/201426.5826.6526.1526.15230,280
7/16/201426.6526.8726.6526.75164,045
7/15/201426.5026.5026.2526.39144,574
7/14/201426.4726.5126.3826.5172,307
7/11/201426.5026.6426.3326.5571,245
7/10/201426.7726.8326.3126.80291,871
7/9/201426.6727.3826.5027.33373,124
7/8/201426.3326.3326.0326.09153,619
7/7/201425.7625.9925.6625.94242,978
7/3/201424.9425.1224.8625.05103,944
7/2/201424.9425.1224.7525.12228,338
7/1/201424.8224.9224.7124.82267,071
6/30/201424.5424.7524.4724.65326,738
6/27/201424.2924.3224.0724.1890,551
6/26/201424.2724.4924.1624.21215,219
6/25/201424.1724.3024.0224.25222,325
6/24/201424.4024.5624.2124.34462,474
6/20/201424.5924.6224.4624.52124,029
6/19/201424.6324.7524.5524.69273,169
6/18/201424.6124.8724.3624.86297,815
6/17/201424.7624.8424.6024.81156,629
6/16/201424.8324.8824.6624.76352,511
6/13/201424.9425.1324.6924.99213,959
6/12/201425.3225.3324.8724.93415,692
6/11/201425.4025.6825.1425.31257,748
6/10/201425.2525.6225.2525.5354,196
6/9/201425.2925.5925.1625.2578,796
6/6/201425.3125.5725.2525.42255,061
6/5/201425.1925.3325.0225.11269,062
6/4/201425.1625.1624.9024.98196,712
6/3/201425.3525.5025.2325.45447,405
6/2/201425.1625.3625.1425.22237,640
5/30/201425.6025.7325.1125.25257,749
5/29/201426.0826.2026.0026.1239,915
5/28/201425.9426.1025.8225.86789,616
5/27/201425.6326.1825.6326.00824,479
5/23/201426.2026.6826.0726.1245,056
5/22/201426.1126.3026.1126.2769,630
5/21/201425.8926.0425.7725.79116,966
5/20/201425.9426.2525.5925.73339,591
5/19/201426.7126.9326.7026.77188,212
5/16/201426.6127.0626.6126.97117,237
5/15/201426.5126.5126.1026.40142,110
5/13/201425.9026.0925.7526.09267,646
5/12/201425.9626.1725.9526.09381,870
5/8/201425.4225.6425.3125.34140,549
5/7/201425.3825.5425.3025.5192,139
5/6/201425.4225.5625.3625.4351,216
5/5/201425.2025.5225.2025.5123,466
5/2/201425.5125.5825.3625.5466,525
5/1/201425.4725.5925.1925.56133,587
4/30/201425.1125.4125.1125.39153,714
4/29/201425.0625.2724.8325.18223,694
4/28/201425.0225.2924.4124.80207,877
4/25/201425.4125.4125.0125.3462,811
4/24/201425.1825.2324.8725.18251,855
4/23/201425.2925.2924.7725.0175,021
4/22/201425.4025.5825.1825.3679,045
4/21/201425.8025.9125.6025.69278,304
4/17/201425.7725.9925.5225.85516,587
4/16/201425.4525.8425.2825.77422,987
4/15/201425.3825.7524.8325.341,143,920
4/14/201425.4025.7025.2825.52359,177
4/11/201424.8525.1824.8325.0184,455
4/10/201424.7625.3624.6624.95523,119
4/9/201426.6226.8525.5025.92339,710
4/8/201425.9826.5525.9826.29562,396
4/7/201425.7725.9725.6125.73328,725
4/4/201425.8626.0925.4525.54229,329
4/3/201425.6525.7125.2225.70260,841
4/2/201425.5025.7925.5025.78178,871
4/1/201425.5725.8925.5225.84329,000
3/31/201425.2225.3824.9325.14328,516
3/28/201424.9825.2724.8324.93212,367
3/27/201424.5624.9924.4124.61178,051
3/26/201424.7224.8424.4824.53358,552
3/25/201424.7124.8524.5024.72214,601
3/24/201424.4924.6424.3324.64109,349
3/21/201424.6824.9324.3224.43111,112
3/20/201424.2224.5623.9024.40431,617
3/19/201425.2725.4924.8325.02592,643
3/18/201425.5225.5425.0325.52161,360
3/17/201426.2726.2725.0325.54200,242
3/14/201425.2425.5025.0225.21296,036
3/13/201424.2424.3423.6423.80156,612
3/12/201423.7424.0623.6223.99133,775
3/11/201424.1024.1823.7223.89376,753
3/10/201423.9424.0223.7023.98124,443
3/7/201424.2324.2323.6023.94137,736
3/6/201424.3624.4124.0424.22213,870
3/5/201423.5723.8823.5223.80161,081
3/4/201423.5823.7023.4123.44135,880
3/3/201423.1423.2322.9323.10241,462
2/28/201423.4823.6223.0123.12270,893
Trading Center