$24.48 +0.19 (%) Mkt Vector ETF Shs Indonesia Index ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDX historical data

Date Open High Low Close Volume
12/19/201424.3824.7324.3124.4855,116
12/18/201424.0424.4924.0424.2937,350
12/17/201423.3624.0823.1623.73218,093
12/16/201422.8723.5022.5522.88337,962
12/15/201423.6723.6722.8322.92135,045
12/12/201424.4224.4224.0024.0060,275
12/11/201424.4624.6824.0224.43180,138
12/10/201424.8424.8424.5124.5925,053
12/9/201424.5224.6524.4224.6592,659
12/8/201424.9224.9224.5624.60135,899
12/5/201425.1225.1824.9325.12170,207
12/4/201425.3525.4125.1525.2671,893
12/3/201425.2425.4325.1325.1967,728
12/2/201425.1525.3225.1525.2376,487
12/1/201425.1725.2725.0125.0139,503
11/28/201425.2325.2325.0125.0596,533
11/26/201425.2925.4425.2425.4222,810
11/25/201425.4625.4625.1225.16102,981
11/24/201425.4125.6725.3425.41120,470
11/21/201425.4425.7025.4425.66126,512
11/20/201425.1725.2025.0325.0642,302
11/19/201425.3625.5425.3025.40101,498
11/18/201425.2125.5725.2125.4764,105
11/17/201424.9225.0724.8925.0479,797
11/14/201424.7024.8624.6824.8620,132
11/13/201424.7524.7824.6824.6916,507
11/12/201424.7724.8324.6924.7337,555
11/11/201424.6924.9024.5924.7847,858
11/10/201424.8024.8024.3924.4254,883
11/7/201424.6024.7424.4924.7334,872
11/6/201424.8124.8324.6124.6277,857
11/5/201424.9925.0124.6424.8630,010
11/4/201425.0825.0924.8125.0155,489
11/3/201425.2425.3725.0325.0944,874
10/31/201425.3025.5125.1325.34132,743
10/30/201424.9225.2324.8725.1329,758
10/29/201425.0425.3324.9025.00196,128
10/28/201424.7925.0324.5924.80201,891
10/27/201424.9024.9024.5324.8286,344
10/24/201425.3125.4225.1825.28111,431
10/23/201425.2625.6025.2525.45113,001
10/22/201425.2425.3025.0425.14116,627
10/21/201425.0325.4025.0325.2192,506
10/20/201424.8325.1624.8325.03117,050
10/17/201424.5725.0824.5724.7992,542
10/16/201423.6924.2923.4724.03197,044
10/15/201423.7724.0623.2623.93197,127
10/14/201424.0024.1023.8123.9662,063
10/13/201423.9724.1423.6923.7791,764
10/10/201424.0524.0523.6323.67209,414
10/9/201424.4324.4823.7823.9189,932
10/8/201424.1624.6423.7624.58254,144
10/7/201424.3724.4824.2524.25154,945
10/6/201424.3424.6524.3124.3177,519
10/3/201424.2024.2023.8724.08158,261
10/2/201424.3924.6524.1724.47131,729
10/1/201424.9625.0724.6124.70247,735
9/30/201425.0025.1524.5225.00198,413
9/29/201424.8824.9424.5024.90142,356
9/26/201425.5025.5125.1525.23550,287
9/25/201426.0426.0425.6225.71104,251
9/24/201425.8826.2225.7926.1485,254
9/23/201425.9825.9925.7225.7292,313
9/22/201426.0826.0825.7825.80124,229
9/19/201426.1926.2325.8525.9997,507
9/18/201425.9226.2025.7526.0529,679
9/17/201426.1026.2825.6825.77174,589
9/16/201425.5426.2725.5026.11118,061
9/15/201425.6525.7425.5025.5481,949
9/12/201426.0426.0425.6425.73120,598
9/11/201426.1026.1125.8525.9281,726
9/10/201426.2926.2925.9526.1785,160
9/9/201426.7026.7026.2526.3777,603
9/8/201426.9327.1226.8126.9964,675
9/5/201426.7527.0426.7527.0232,003
9/4/201426.7726.8926.6626.7486,877
9/3/201426.9527.0026.6826.76115,717
9/2/201426.5426.6826.5326.60211,498
8/29/201426.7026.7926.3226.50115,297
8/28/201426.5626.8626.5226.7259,752
8/27/201426.6626.9426.6626.8869,687
8/26/201426.7126.8426.4826.8270,187
8/25/201426.7226.9126.7026.9165,757
8/22/201426.9426.9426.5926.6494,637
8/21/201427.0127.2326.9626.9796,407
8/20/201426.8627.1726.8627.0742,796
8/19/201427.0227.0726.9027.0334,403
8/18/201426.7927.0726.7427.0253,648
8/15/201427.0027.0026.6326.7669,285
8/14/201426.8727.0026.8726.94100,463
8/13/201427.1727.1926.9227.00124,849
8/12/201426.8026.9426.7226.8787,185
8/11/201426.6527.0026.5426.9770,649
8/8/201426.2826.4826.1126.33208,873
8/7/201426.2526.2525.8226.00102,268
8/6/201425.6226.2525.6225.90127,389
8/5/201426.6426.7726.2326.42149,418
8/4/201426.3526.9926.3526.90229,606
8/1/201425.5126.2425.5126.16272,784
7/31/201426.2926.6525.6425.89219,305
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center