Mkt Vector ETF Shs Market Vectors Indonesia Small Cap ETF $14.24

down -0.30


19/9/2014 01:01 PM  |  NYSEARCA : IDXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXJ historical data

Date Open High Low Close Volume
9/19/201414.2414.2414.2414.24102
9/18/201414.5414.5414.5414.540
9/17/201414.5414.5414.5414.54396
9/16/201414.4414.6014.4414.545,403
9/15/201414.4414.4414.4414.440
9/12/201414.3714.5114.3314.4417,370
9/11/201414.3514.3814.3014.372,965
9/10/201414.9714.9714.9714.970
9/9/201415.0515.0514.9714.971,390
9/8/201415.0315.0915.0315.0818,980
9/5/201414.9114.9814.9114.98725
9/4/201414.8515.0014.8514.9310,952
9/3/201415.0315.0414.7614.888,564
9/2/201414.9915.0014.7414.9611,341
8/29/201414.9815.0814.7314.9710,456
8/28/201415.0415.0414.8514.916,826
8/27/201414.7614.9114.7614.913,425
8/26/201414.7714.8214.7714.82300
8/25/201414.9215.0014.8614.882,191
8/22/201414.9214.9614.8314.834,332
8/21/201414.9915.0414.8714.873,072
8/20/201414.9714.9714.9714.970
8/19/201414.9514.9914.9514.97860
8/18/201414.7614.8314.7614.83646
8/15/201414.8314.8314.8314.830
8/14/201414.9714.9914.8314.834,163
8/13/201414.8314.9414.8214.8932,165
8/12/201414.7514.7514.7514.750
8/11/201414.5514.7514.5514.751,356
8/8/201414.3314.4514.3214.452,575
8/7/201414.2014.2614.0814.174,500
8/6/201414.3314.3314.2514.261,365
8/5/201414.6214.6314.3214.4921,472
8/4/201414.1314.4614.1214.4612,809
8/1/201414.1414.1714.1314.178,327
7/31/201414.3714.3714.1314.135,949
7/30/201414.6714.6814.6514.653,334
7/29/201414.7814.8514.7114.744,111
7/28/201414.5414.8614.5414.866,480
7/25/201414.8214.9214.5014.6638,712
7/24/201414.6714.9614.6014.7231,974
7/23/201415.0215.1514.7514.9124,370
7/22/201415.1515.1514.8314.8816,660
7/21/201414.6214.9714.6214.9755,643
7/18/201414.6214.6214.6214.62525
7/17/201414.4914.5214.2314.233,575
7/16/201414.4314.6514.4314.623,475
7/15/201414.4714.4714.0714.0815,496
7/14/201414.1514.2514.1514.239,973
7/11/201414.2814.3114.2014.202,628
7/10/201414.5314.5314.1114.3012,129
7/9/201414.6214.7314.1914.629,035
7/8/201414.0114.1514.0114.06229,100
7/7/201413.9014.6013.8214.0724,474
7/3/201413.2213.4013.2213.406,579
7/2/201412.8913.2912.8913.273,098
7/1/201413.2213.2213.0913.124,055
6/30/201412.9713.2212.9713.0113,468
6/27/201412.7712.9112.7512.751,721
6/26/201412.9012.9012.7512.75618
6/25/201412.7512.8412.6312.805,145
6/24/201412.8213.1512.8212.9423,740
6/20/201413.2013.2513.0113.0725,688
6/19/201413.3513.3513.1213.2524,364
6/18/201413.4313.4313.1113.3735,368
6/17/201413.4213.5513.4213.557,597
6/16/201413.5713.5813.3813.5023,884
6/13/201413.6113.7613.5713.664,821
6/12/201413.9013.9013.5613.5920,340
6/11/201413.8813.8813.6113.7840,839
6/10/201413.5813.7613.5213.7231,033
6/9/201413.8913.8913.5813.8869,008
6/6/201413.7613.9613.7613.9614,211
6/5/201413.7513.9713.7513.8338,247
6/4/201413.6913.9213.6913.8673,790
6/3/201413.7714.0413.7713.9676,787
6/2/201414.0814.1113.8113.8871,840
5/30/201414.2814.2813.8814.0857,562
5/29/201414.4014.4014.4014.401,750
5/28/201414.4214.4214.4214.42552
5/27/201414.3514.3514.3314.33379
5/23/201414.3814.4514.3214.3913,578
5/22/201414.3514.4714.3114.4625,918
5/21/201414.1114.2414.1114.112,216
5/20/201414.1314.2414.0714.1215,604
5/19/201414.7114.7314.6914.723,927
5/16/201414.5114.8414.5114.8119,136
5/15/201414.9014.9014.6514.722,220
5/13/201414.3714.5514.3514.4342,853
5/12/201414.0914.4914.0914.3937,258
5/8/201414.2414.2414.2214.221,101
5/7/201414.3814.3814.1714.246,417
5/6/201414.2414.2414.1514.229,032
5/5/201414.2014.2414.2014.245,049
5/2/201414.3514.3814.2014.3561,314
5/1/201414.1914.5214.1914.4243,592
4/30/201414.2614.3914.2514.361,890
4/29/201414.1914.1914.1914.19100
4/28/201414.1614.2114.0514.1961,372
4/25/201414.1114.3314.0414.3122,728
Trading Center