MARKET VECTORS INDONESIA INDEX $32.74

up +0.43


17/5/2013 04:17 PM  |  NYSEARCA : IDX  |  Industries :
Type:

IDX historical data

Date Open High Low Close Volume
5/17/2013 32.90 32.90 32.60 32.74 1840
5/16/2013 32.32 32.49 32.30 32.31 2237
5/15/2013 32.66 32.66 32.38 32.51 718
5/14/2013 32.32 32.65 32.28 32.65 1861
5/13/2013 32.49 32.49 32.20 32.20 1972
5/10/2013 32.72 32.84 32.59 32.67 1291
5/9/2013 32.84 32.96 32.58 32.72 940
5/8/2013 32.88 32.88 32.74 32.80 1296
5/7/2013 32.63 32.84 32.54 32.68 953
5/6/2013 32.37 32.42 32.28 32.34 1364
5/3/2013 32.14 32.32 32.03 32.23 3006
5/2/2013 32.43 32.61 32.20 32.54 3033
5/1/2013 32.80 32.80 32.43 32.49 2901
4/30/2013 32.57 32.94 32.40 32.85 2898
4/29/2013 32.39 32.66 32.38 32.53 997
4/26/2013 32.40 32.40 32.09 32.12 1759
4/25/2013 32.59 32.63 32.28 32.43 2077
4/24/2013 32.54 32.69 32.40 32.59 1259
4/23/2013 32.22 32.64 32.22 32.60 4620
4/22/2013 32.27 32.27 31.96 32.19 1530
4/19/2013 32.17 32.24 32.03 32.18 1101
4/18/2013 32.22 32.24 31.91 31.97 1592
4/17/2013 32.02 32.10 31.75 31.86 2530
4/16/2013 31.94 32.01 31.74 31.91 1470
4/15/2013 31.36 31.46 31.02 31.02 1548
4/12/2013 31.69 31.88 31.45 31.65 1124
4/11/2013 31.85 31.99 31.76 31.86 1570
4/10/2013 31.78 31.96 31.62 31.92 1387
4/9/2013 31.56 31.91 31.44 31.70 2066
4/8/2013 31.22 31.51 31.22 31.46 2054
4/5/2013 31.10 31.59 31.02 31.53 1923
4/4/2013 31.62 31.71 31.45 31.55 2159
4/3/2013 31.94 32.17 31.70 31.74 1444
4/2/2013 31.98 32.08 31.88 31.91 2330
4/1/2013 32.09 32.18 31.73 31.80 6004
3/28/2013 31.97 32.23 31.97 32.21 2296
3/27/2013 31.62 32.01 31.62 32.00 1608
3/26/2013 31.28 31.59 31.28 31.57 1149
3/25/2013 30.88 30.98 30.50 30.58 1502
3/22/2013 30.69 30.71 30.50 30.68 2209
3/21/2013 31.33 31.33 30.96 31.04 3639
3/20/2013 31.47 31.68 31.46 31.66 2591
3/19/2013 31.27 31.47 31.11 31.27 3828
3/18/2013 31.42 31.47 30.20 31.36 7167
3/15/2013 31.61 31.67 31.43 31.51 1142
3/14/2013 31.45 31.53 31.26 31.31 2533
3/13/2013 31.83 31.92 31.54 31.59 2588
3/12/2013 32.10 32.10 31.76 31.82 2404
3/11/2013 32.19 32.26 32.11 32.21 1581
3/8/2013 32.21 32.59 32.21 32.51 3031
3/7/2013 32.18 32.24 32.10 32.18 1926
3/6/2013 32.11 32.25 32.02 32.15 2268
3/5/2013 31.63 31.80 31.53 31.69 3458
3/4/2013 31.49 31.68 31.37 31.63 4452
3/1/2013 31.70 32.07 31.68 32.07 2836
2/28/2013 31.77 32.06 31.72 31.79 3846
2/27/2013 30.92 31.61 30.92 31.60 4821
2/26/2013 30.55 30.76 30.46 30.71 4852
2/25/2013 30.81 31.01 30.47 30.48 2313
2/22/2013 30.42 30.58 30.35 30.49 2736
2/21/2013 30.43 30.46 30.01 30.29 5034
2/20/2013 30.70 30.72 30.38 30.44 4422
2/19/2013 30.70 30.73 30.42 30.72 2468
2/15/2013 30.81 30.81 30.65 30.73 1177
2/14/2013 30.33 30.73 30.33 30.67 1892
2/13/2013 30.52 30.63 30.51 30.61 1104
2/12/2013 30.20 30.58 30.20 30.50 2868
2/11/2013 29.89 30.09 29.76 30.08 1637
2/8/2013 29.61 29.80 29.61 29.80 2381
2/7/2013 29.70 29.70 29.41 29.58 1446
2/6/2013 29.42 29.66 29.36 29.65 1493
2/5/2013 29.67 29.71 29.47 29.51 2466
2/4/2013 29.40 29.75 29.17 29.28 2305
2/1/2013 29.53 29.81 29.53 29.75 1796
1/31/2013 29.00 29.16 28.91 29.13 1338
1/30/2013 29.03 29.06 28.87 29.00 1385
1/29/2013 28.77 28.94 28.70 28.89 4538
1/28/2013 28.90 28.90 28.56 28.62 2189
1/25/2013 29.00 29.00 28.71 28.77 1732
1/24/2013 28.94 28.94 28.67 28.67 1922
1/23/2013 29.00 29.01 28.79 28.81 1952
1/22/2013 29.15 29.15 28.91 29.01 2606
1/18/2013 29.07 29.18 28.93 29.17 2352
1/17/2013 28.80 28.94 28.72 28.83 1847
1/16/2013 28.58 28.98 28.58 28.92 1822
1/15/2013 28.79 28.79 28.42 28.64 2868
1/14/2013 28.42 28.50 28.30 28.48 3669
1/11/2013 28.05 28.09 27.90 28.06 1510
1/10/2013 28.18 28.26 28.01 28.24 1357
1/9/2013 28.29 28.62 28.29 28.55 1025
1/8/2013 28.81 28.85 28.65 28.69 1094
1/7/2013 28.85 28.85 28.69 28.75 1886
1/4/2013 29.00 29.12 28.91 29.02 2788
1/3/2013 29.10 29.16 28.85 28.87 3499
1/2/2013 28.79 29.16 28.75 29.12 2829
12/31/2012 28.59 28.64 28.25 28.64 1422
12/28/2012 28.19 28.31 28.07 28.27 1582
12/27/2012 28.02 28.11 27.86 28.10 1674
12/26/2012 27.92 28.10 27.85 27.91 1664
12/24/2012 28.08 28.22 28.00 28.08 695
Marketplace
Trading Center