Mkt Vector ETF Shs Market Vectors Indonesia Small Cap ETF $14.65

down -0.09


30/7/2014 12:30 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
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
4/24/201413.9014.1213.8813.9816,094
4/23/201414.0214.1113.6913.8963,085
4/22/201414.0514.4814.0514.3422,200
4/21/201414.2114.2914.0714.295,516
4/17/201414.8615.0014.5814.647,750
4/16/201414.4914.9714.0714.9712,007
4/15/201414.9315.5514.1614.5059,149
4/14/201414.5314.6914.3614.5731,488
4/11/201414.2714.4614.1214.1241,572
4/10/201414.8615.4913.7214.3026,708
4/9/201415.4915.5915.1615.3921,802
4/8/201415.5115.5915.3315.4925,023
4/7/201415.5015.5415.1615.2112,799
4/4/201415.4815.5215.1415.389,231
4/3/201415.5015.5914.9415.118,828
4/2/201415.6415.6515.5315.567,089
4/1/201415.2015.3915.0015.1427,955
3/31/201414.7414.9914.7014.9412,395
3/28/201414.9514.9614.5814.7028,244
3/27/201414.4114.7614.3014.7611,603
3/26/201414.6014.6014.4114.422,431
3/25/201414.6614.7014.3514.513,457
3/24/201414.7814.7814.3814.6319,347
3/21/201414.4514.6414.4514.645,412
3/20/201414.5014.5114.0914.35106,406
3/19/201414.9415.0114.5014.8281,324
3/18/201415.1515.1514.8314.9746,278
3/17/201414.8115.2814.8115.1488,302
3/14/201414.8014.8814.4814.6054,727
3/13/201414.3214.4114.1114.3035,254
3/12/201414.4414.4414.1114.166,976
3/11/201414.3214.3514.2414.243,517
3/10/201413.9314.1413.8914.0174,198
3/7/201414.0714.1513.7813.9950,476
3/6/201414.0014.3514.0014.1650,934
3/5/201413.9613.9613.6913.9335,865
3/4/201413.6013.8513.3913.8391,845
Trading Center