MARKET VECTORS INDONESIA SMALL $19.45

up +0.16


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

IDXJ historical data

Date Open High Low Close Volume
5/17/2013 19.26 19.48 19.26 19.45 32
5/16/2013 19.40 19.40 19.27 19.29 112
5/15/2013 19.42 19.49 19.26 19.48 252
5/14/2013 19.19 19.44 19.19 19.39 46
5/13/2013 19.38 19.38 19.07 19.07 61
5/10/2013 19.29 19.32 19.11 19.23 326
5/9/2013 19.35 19.57 19.35 19.42 347
5/8/2013 19.50 19.61 19.36 19.61 350
5/7/2013 19.18 19.50 19.18 19.40 927
5/6/2013 19.20 19.22 18.97 19.14 517
5/3/2013 19.27 19.27 19.03 19.10 113
5/2/2013 19.12 19.26 18.92 19.26 807
5/1/2013 19.32 19.50 19.31 19.31 170
4/30/2013 18.95 19.15 18.89 19.11 155
4/29/2013 18.85 19.27 18.85 19.07 358
4/26/2013 18.96 18.98 18.72 18.85 48
4/25/2013 18.91 18.92 18.89 18.91 38
4/24/2013 18.89 18.93 18.68 18.93 67
4/23/2013 18.63 18.72 18.53 18.72 60
4/22/2013 18.84 18.84 18.62 18.62 42
4/19/2013 18.62 18.93 18.62 18.93 23
4/18/2013 18.47 18.71 18.36 18.40 13
4/17/2013 18.61 18.62 18.28 18.33 14
4/16/2013 18.56 18.97 18.56 18.64 30
4/15/2013 18.47 18.53 18.28 18.28 84
4/12/2013 18.84 18.84 18.47 18.70 72
4/11/2013 18.84 18.84 18.71 18.75 16
4/10/2013 18.84 18.91 18.80 18.85 34
4/9/2013 18.60 18.91 18.60 18.85 53
4/8/2013 18.78 18.82 18.59 18.82 110
4/5/2013 18.32 18.62 18.22 18.62 153
4/4/2013 18.88 18.88 18.50 18.54 124
4/3/2013 18.63 18.92 18.54 18.59 139
4/2/2013 19.17 19.17 18.95 18.95 92
4/1/2013 19.25 19.25 18.80 18.90 121
3/28/2013 19.20 19.20 19.00 19.02 118
3/27/2013 19.10 19.12 19.00 19.09 133
3/26/2013 19.09 19.16 18.90 19.00 1365
3/25/2013 19.01 19.01 18.50 18.56 66
3/22/2013 18.40 18.40 18.12 18.30 104
3/21/2013 18.88 19.01 18.54 18.69 233
3/20/2013 18.77 19.22 18.65 18.81 107
3/19/2013 18.78 18.78 18.28 18.44 117
3/18/2013 18.03 18.40 18.03 18.36 21
3/15/2013 18.17 18.92 18.09 18.14 168
3/14/2013 18.20 18.29 17.84 17.84 229
3/13/2013 18.34 18.34 17.82 18.24 55
3/12/2013 18.61 18.61 17.91 18.19 53
3/11/2013 18.47 18.49 18.25 18.48 65
3/8/2013 18.46 18.55 18.08 18.47 139
3/7/2013 18.74 18.80 18.36 18.56 135
3/6/2013 18.17 18.23 17.81 18.19 212
3/5/2013 17.99 18.04 17.75 17.75 16
3/4/2013 17.80 17.80 17.18 17.32 443
3/1/2013 17.58 17.82 17.50 17.71 141
2/28/2013 17.51 17.79 17.51 17.69 184
2/27/2013 17.43 17.63 17.31 17.49 70
2/26/2013 17.04 17.04 16.75 17.00 17
2/25/2013 17.57 17.57 16.90 16.90 123
2/22/2013 16.67 16.99 16.67 16.98 79
2/21/2013 16.45 16.84 16.45 16.72 41
2/20/2013 17.21 17.30 16.78 16.84 170
2/19/2013 16.44 17.15 16.44 17.06 231
2/15/2013 16.48 16.70 16.48 16.53 10
2/14/2013 16.32 16.32 16.32 16.32 0
2/13/2013 16.54 16.68 16.32 16.32 31
2/12/2013 16.26 16.47 16.26 16.47 29
2/11/2013 16.14 16.15 15.83 15.98 54
2/8/2013 16.21 16.31 16.21 16.31 9
2/7/2013 16.29 16.29 16.29 16.29 0
2/6/2013 16.28 16.30 16.03 16.29 85
2/5/2013 16.36 16.36 16.20 16.28 148
2/4/2013 16.21 16.22 16.00 16.13 44
2/1/2013 16.46 16.48 16.25 16.44 86
1/31/2013 15.97 16.11 15.97 16.05 16
1/30/2013 15.97 15.97 15.78 15.82 4
1/29/2013 15.56 16.03 15.56 15.86 48
1/28/2013 15.54 15.70 15.54 15.55 13
1/25/2013 15.77 15.77 15.69 15.74 25
1/24/2013 16.06 16.15 15.93 15.93 28
1/23/2013 16.04 16.04 15.92 15.95 23
1/22/2013 16.15 16.15 16.01 16.01 69
1/18/2013 16.13 16.13 15.97 15.97 11
1/17/2013 15.85 15.99 15.85 15.96 31
1/16/2013 15.78 15.78 15.78 15.78 4
1/15/2013 15.45 15.56 15.45 15.56 19
1/14/2013 15.80 15.80 15.57 15.57 10
1/11/2013 15.20 15.20 15.20 15.20 0
1/10/2013 15.42 15.42 15.18 15.20 54
1/9/2013 15.57 15.57 15.39 15.42 13
1/8/2013 15.40 15.40 15.30 15.32 14
1/7/2013 15.22 15.49 15.22 15.41 93
1/4/2013 15.17 15.17 15.16 15.16 7
1/3/2013 15.27 15.30 15.17 15.17 70
1/2/2013 15.00 15.15 15.00 15.15 14
12/31/2012 14.44 14.51 14.44 14.50 20
12/28/2012 14.44 14.57 14.44 14.49 34
12/27/2012 14.43 14.45 14.43 14.44 23
12/26/2012 15.12 15.12 14.35 14.58 11
12/24/2012 14.75 14.75 14.49 14.52 27
Marketplace
Trading Center