Market Vectors Indonesia Small-Cap ETF $14.72

down -0.25


17/4/2014 09:55 AM  |  NYSEARCA : IDXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXJ historical data

Date Open High Low Close Volume
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
3/3/201413.2513.6813.2513.537,350
2/28/201413.8513.8513.3413.3739,613
2/27/201413.2013.2013.2013.2077
2/26/201413.4113.4813.1013.205,231
2/25/201413.7113.7113.4113.479,190
2/24/201413.7013.9213.6713.925,661
2/21/201413.4513.6313.3713.555,280
2/20/201413.2013.4013.2013.401,211
2/19/201413.5513.5513.2413.405,293
2/18/201413.6013.6313.4313.4312,020
2/14/201413.3313.3513.3113.342,191
2/13/201412.9113.0512.9113.001,946
2/12/201412.8512.8512.6812.852,030
2/11/201412.7012.8512.5912.8514,601
2/10/201412.7812.7812.2212.2916,504
2/7/201412.6212.6212.4312.554,615
2/6/201412.3712.6112.3712.413,041
2/5/201412.3012.3012.3012.30861
2/4/201412.1212.2112.0912.1714,573
2/3/201412.0612.0611.7111.753,280
1/31/201411.9011.9211.6111.889,480
1/30/201412.0012.2611.8412.082,900
1/29/201411.7311.9011.4611.7912,646
1/28/201411.6911.8711.6911.872,092
1/27/201411.7611.7611.5511.6214,189
1/24/201411.8811.9711.7511.7632,177
1/23/201412.1712.2512.0112.109,525
1/22/201412.3512.3512.2612.319,087
1/21/201412.1012.3012.0512.308,592
1/17/201412.0512.1412.0012.056,136
1/16/201411.9111.9111.8411.852,600
1/15/201412.0412.0812.0412.08469
1/14/201412.1112.1111.5811.984,630
1/13/201412.2412.3111.9511.956,872
1/10/201411.4211.8911.4211.844,445
1/9/201411.3011.3011.2511.2510,218
1/8/201411.4611.4711.2311.2915,190
1/7/201411.2511.4611.2511.464,996
1/6/201411.4011.4011.3511.364,621
1/3/201411.8311.8311.3311.387,504
1/2/201411.8111.8111.4811.4814,070
12/31/201311.9112.0411.8011.9013,711
12/30/201311.5611.7511.5611.745,482
12/27/201311.3211.4911.3211.441,515
12/26/201311.5011.5011.3011.324,252
12/24/201311.4111.4911.3511.352,809
12/23/201311.6611.6611.3511.3720,031
12/20/201311.5111.5911.5011.505,618
12/19/201311.8711.8711.5011.507,752
12/18/201311.7011.7011.5311.688,565
12/17/201311.8111.8111.7611.793,158
12/16/201311.7211.8511.7211.783,061
12/13/201311.7211.7211.7211.72201
12/12/201311.7011.9611.6611.9622,628
12/11/201312.1612.1611.6111.694,865
12/10/201312.0112.0111.9111.941,550
12/9/201312.1312.1311.8911.959,806
12/6/201312.0612.1512.0612.105,605
12/5/201312.1612.1611.9111.918,532
12/4/201311.9012.0511.8512.026,400
12/3/201312.2912.2911.9911.991,130
12/2/201312.3612.4012.1512.158,473
11/29/201312.3212.3212.2012.245,510
11/27/201312.2012.2012.0512.101,730
11/26/201312.1912.1911.9012.1713,627
11/25/201312.3312.3412.2012.202,606
11/22/201312.2112.2112.2012.212,550
11/21/201312.3012.3012.2212.302,500
Trading Center