loading

Vaneck Indonesia Index Etf Stock (IDX) Price History

The historical daily chart and data for Vaneck Indonesia Index Etf stock (IDX), show that the latest closing stock price as of July 09, 2025, is $14.55.
  • Vaneck Indonesia Index Etf all-time high stock price is $27.70, occurred on July 22, 2014.
  • The lowest Vaneck Indonesia Index Etf stock price recorded was $10.47 on March 23, 2020. Since then, Vaneck Indonesia Index Etf's stock price has risen over 38.96% to $14.55 now.
  • The 52-week high stock price for IDX is $19.10, representing a 31.24% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for IDX is $10.93, indicating a -24.88% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Vaneck Indonesia Index Etf (IDX) stock in the beginning of 2024 was $20.20. The stock closed the year at $17.36, a loss of over -14.06% for the year.
The table below shows more information about IDX historical price data:
Date High Low High - Low Volume % Change
Jul 09, 2025 $14.56 $14.53 $0.03 4,241.0 +0.77%
Jul 08, 2025 $14.46 $14.39 $0.0677 4,708.0 +0.31%
Jul 07, 2025 $14.46 $14.38 $0.075 8,508.0 -0.76%
Jul 03, 2025 $14.50 $14.39 $0.11 4,280.0 +0.21%
Jul 02, 2025 $14.48 $14.38 $0.1002 6,499.0 +0.00%
Jul 01, 2025 $14.51 $14.40 $0.11 18,003.0 -0.52%
Jun 30, 2025 $14.54 $14.44 $0.1082 2,778.0 +1.13%
Jun 27, 2025 $14.39 $14.32 $0.0682 4,948.0 -0.60%
Jun 26, 2025 $14.47 $14.36 $0.11 12,468.0 +2.15%
Jun 25, 2025 $14.21 $14.07 $0.14 4,437.0 -0.67%
Jun 24, 2025 $14.29 $14.20 $0.0899 3,339.0 +1.57%
Jun 23, 2025 $14.04 $13.86 $0.18 15,127.0 -1.47%
Jun 20, 2025 $14.45 $14.20 $0.25 16,132.0 -3.26%
Jun 18, 2025 $14.77 $14.71 $0.055 8,635.0 -1.01%
Jun 17, 2025 $14.97 $14.82 $0.15 6,108.0 -0.03%
Jun 16, 2025 $14.91 $14.82 $0.09 7,735.0 -0.43%
Jun 13, 2025 $15.00 $14.90 $0.10 28,815.0 -1.52%
Jun 12, 2025 $15.18 $15.07 $0.11 10,016.0 +0.28%
Jun 11, 2025 $15.27 $15.09 $0.18 13,561.0 -0.08%
Jun 10, 2025 $15.15 $14.97 $0.18 15,133.0 +1.96%

Vaneck Indonesia Index Etf Stock (IDX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Indonesia Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Indonesia Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vaneck Indonesia Index Etf Stock (IDX) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $14.56 $14.38 $0.18 46,239.0 +0.00%
Jun, 2025 $15.27 $13.86 $1.41 196,366.0 -0.72%
May, 2025 $14.94 $13.37 $1.57 776,940.0 +9.33%
Apr, 2025 $13.43 $10.93 $2.50 775,419.0 +7.29%
Mar, 2025 $13.50 $12.00 $1.50 1,045,606.0 +0.00%
Feb, 2025 $14.64 $12.42 $2.22 585,188.0 -14.28%
Jan, 2025 $15.24 $14.53 $0.7068 290,203.0 -1.55%

Vaneck Indonesia Index Etf Stock (IDX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.99 $14.75 $2.24 405,632.0 -6.95%
Nov, 2024 $17.06 $15.84 $1.22 986,895.0 -6.71%
Oct, 2024 $18.34 $17.05 $1.29 4,100,355.0 -5.57%
Sep, 2024 $19.10 $17.75 $1.35 2,542,822.0 +1.06%
Aug, 2024 $18.10 $15.70 $2.41 753,504.0 +9.58%
Jul, 2024 $16.76 $15.92 $0.8399 284,971.0 +3.54%
Jun, 2024 $16.41 $14.94 $1.47 295,061.0 -0.19%
May, 2024 $16.99 $15.79 $1.20 323,491.0 -1.12%
Apr, 2024 $16.55 $15.57 $0.98 168,060.0 -1.05%
Mar, 2024 $16.76 $16.00 $0.76 219,887.0 -0.22%
Feb, 2024 $16.59 $15.96 $0.63 200,908.0 +0.91%
Jan, 2024 $17.31 $15.85 $1.46 442,109.0 -5.74%

Vaneck Indonesia Index Etf Stock (IDX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.51 $16.50 $1.01 458,447.0 -0.58%
Nov, 2023 $17.30 $15.76 $1.54 422,319.0 +7.48%
Oct, 2023 $17.55 $15.88 $1.67 282,008.0 -9.17%
Sep, 2023 $18.24 $17.52 $0.72 217,120.0 -2.77%
Aug, 2023 $18.44 $17.69 $0.7512 1,180,095.0 -2.74%
Jul, 2023 $18.82 $17.90 $0.92 665,540.0 +3.02%
Jun, 2023 $18.43 $17.67 $0.755 138,708.0 +2.35%
May, 2023 $18.66 $17.56 $1.10 74,304.0 -5.11%
Apr, 2023 $18.69 $17.46 $1.23 159,948.0 +4.20%
Mar, 2023 $17.96 $16.52 $1.44 369,483.0 +1.26%
Feb, 2023 $18.49 $17.54 $0.95 215,818.0 -2.33%
Jan, 2023 $18.38 $16.76 $1.62 585,307.0 +3.92%
exchange_traded_fund VTV
$178.09
price down icon 0.00%
exchange_traded_fund VUG
$441.70
price up icon 0.77%
exchange_traded_fund IJH
$63.69
price up icon 0.42%
exchange_traded_fund EFA
$89.77
price up icon 0.61%
exchange_traded_fund IWF
$428.23
price up icon 0.77%
exchange_traded_fund QQQ
$555.23
price up icon 0.54%
Cap:     |  Volume (24h):