$25.03 +0.24 (%) Mkt Vector ETF Shs Indonesia Index ETF - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDX historical data

Date Open High Low Close Volume
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
7/30/201427.2227.2626.5526.70189,381
7/29/201427.3627.3627.0727.16161,025
7/28/201427.0927.3926.8827.34153,267
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center