$14.17 +0.45 (%) Mkt Vector ETF Shs Market Vectors Indonesia Small Cap ETF - NYSEARCA

Dec. 19, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXJ historical data

Date Open High Low Close Volume
12/19/201413.6914.3713.6914.1751,312
12/18/201413.7914.0613.7213.7221,388
12/17/201413.4413.9813.4213.9828,620
12/16/201413.0013.2112.9613.0526,487
12/15/201413.5213.5213.0613.0617,465
12/12/201414.1814.1813.8713.8738,450
12/11/201414.1514.2414.0214.0217,082
12/10/201414.0614.1713.9014.1139,602
12/9/201413.8714.1013.8714.0631,659
12/8/201414.1414.1413.8714.05103,282
12/5/201414.4614.4614.4514.451,210
12/4/201414.4714.4714.4714.47100
12/3/201414.4214.5314.3314.4313,318
12/2/201414.3914.5914.3914.4417,081
12/1/201414.8114.8114.3514.351,014
11/28/201414.4814.6414.4614.638,385
11/26/201410.5010.5010.5010.500
11/25/201414.2814.2814.2814.280
11/24/201414.2814.2814.2814.28134
11/21/201414.4014.4014.3814.38561
11/20/201414.3314.3314.0414.0511,990
11/19/201414.2614.3914.2614.394,720
11/18/201414.2014.2014.1014.10429
11/17/201413.7113.7113.7113.710
11/14/201413.6913.7813.6913.713,010
11/13/201413.7513.7913.7513.786,415
11/12/201413.5413.7113.5413.683,528
11/11/201413.7313.7313.7313.73203
11/10/201413.5313.5313.5313.53150
11/7/201413.5213.7913.5213.742,335
11/6/201413.5113.6013.5113.57709
11/5/201413.7013.7713.6913.69957
11/4/201413.7213.7213.7013.702,704
11/3/201413.9513.9513.9513.95121
10/31/201414.0114.1514.0014.151,675
10/30/201413.7713.7713.7713.77282
10/29/201413.8613.8613.8613.860
10/28/201414.0414.0413.8513.864,550
10/27/201414.0014.0013.8613.86316
10/24/201414.2614.2614.2614.261,500
10/23/201414.2214.2214.2214.220
10/22/201414.2914.2914.2214.223,250
10/21/201414.0014.2514.0014.251,025
10/20/201413.8613.8613.8613.86125
10/17/201413.8413.8413.8413.84710
10/16/201412.7713.1812.7413.181,443
10/15/201412.9913.0612.4612.983,638
10/14/201413.1713.1713.1713.170
10/13/201413.0113.1713.0113.173,957
10/10/201412.9113.0712.8312.978,402
10/9/201413.3013.3013.3013.30301
10/8/201413.1113.3613.1113.361,288
10/7/201413.5513.6913.5513.563,594
10/6/201413.3613.6013.3613.391,001
10/3/201413.5113.5113.1413.313,750
10/2/201413.6713.9113.6613.904,325
10/1/201414.0014.0013.7713.8613,910
9/30/201413.8414.0013.8313.944,805
9/29/201413.7713.8713.7613.832,414
9/26/201414.4214.4214.1214.123,400
9/25/201414.5414.5414.4514.531,368
9/24/201414.5014.6814.4714.6721,063
9/23/201414.1614.3914.1614.394,692
9/22/201414.2014.2014.2014.20801
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
  • Showing 1-100 of 690 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center