Dark

IDX
VanEck Indonesia Index ETF
stock NYSE ETF

At Close

Oct 1, 2026

10.51USD-1.123%(-0.12)8,210

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.63)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

10.51USD-1.315%(-0.14)477

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	10.5500	10.600000	10.5056	10.5100	-1.123%	8,210	0.000%
2026-09-30	10.6600	10.660000	10.6004	10.6294	-0.660%	17,343	-1.123%
2026-09-29	10.6800	10.740000	10.6700	10.7000	-0.839%	44,612	-1.776%
2026-09-28	10.8100	10.815000	10.7200	10.7905	-1.457%	9,298	-2.600%
2026-09-25	10.9200	10.950000	10.8600	10.9500	-0.273%	2,772	-4.018%
2026-09-24	11.0700	11.070000	10.9200	10.9800	-1.348%	9,502	-4.281%
2026-09-23	11.1700	11.220000	11.1100	11.1300	+0.461%	16,463	-5.571%
2026-09-22	11.1000	11.129700	11.0528	11.0789	-1.081%	9,587	-5.135%
2026-09-21	11.1800	11.290000	11.1700	11.2000	-0.973%	33,458	-6.161%
2026-09-18	11.3200	11.320000	11.2300	11.3100	-1.481%	7,956	-7.073%
2026-09-17	11.5300	11.557100	11.4700	11.4800	+0.967%	40,542	-8.449%
2026-09-16	11.4600	11.475000	11.3000	11.3700	-1.473%	56,703	-7.564%
2026-09-15	11.5900	11.590000	11.4750	11.5400	-0.859%	9,017	-8.925%
2026-09-14	11.6400	11.670000	11.5400	11.6400	0.000%	20,274	-9.708%
2026-09-11	11.7400	11.740000	11.6300	11.6400	-0.683%	33,313	-9.708%
2026-09-10	11.7900	11.790000	11.7000	11.7200	-1.843%	33,915	-10.324%
2026-09-09	12.0000	12.012100	11.9301	11.9400	-0.334%	11,818	-11.977%
2026-09-08	11.9800	12.000000	11.9500	11.9800	+1.182%	17,487	-12.270%
2026-09-04	11.7900	11.870000	11.7900	11.8400	-0.921%	10,968	-11.233%
2026-09-03	11.8800	11.975000	11.8779	11.9500	+1.617%	51,296	-12.050%
2026-09-02	11.7300	11.780000	11.7300	11.7599	+0.598%	35,085	-10.628%
2026-09-01	11.6800	11.800000	11.6700	11.6900	+0.863%	37,902	-10.094%
2026-08-31	11.5900	11.590000	11.5400	11.5900	+0.433%	6,278	-9.318%
2026-08-28	11.6000	11.660000	11.5000	11.5400	-0.431%	43,141	-8.925%
2026-08-27	11.5800	11.600000	11.5400	11.5900	+1.489%	17,518	-9.318%
2026-08-26	11.5000	11.510000	11.4200	11.4200	-2.226%	21,775	-7.968%
2026-08-25	11.6100	11.700000	11.6100	11.6800	+0.820%	25,025	-10.017%
2026-08-24	11.6000	11.600000	11.5700	11.5850	-0.473%	7,790	-9.279%
2026-08-21	11.5900	11.679000	11.5750	11.6400	+1.659%	24,696	-9.708%
2026-08-20	11.4300	11.480000	11.4300	11.4500	+1.507%	9,513	-8.210%
2026-08-19	11.3200	11.320000	11.2500	11.2800	+0.445%	25,297	-6.826%
2026-08-18	11.2500	11.260000	11.2200	11.2300	+0.089%	19,793	-6.411%
2026-08-17	11.2700	11.340000	11.2200	11.2200	-0.267%	18,666	-6.328%
2026-08-14	11.2700	11.310000	11.2400	11.2500	+1.260%	27,903	-6.578%
2026-08-13	11.2200	11.220000	11.1100	11.1100	-2.147%	22,482	-5.401%
2026-08-12	11.3900	11.395000	11.3100	11.3538	+2.103%	28,376	-7.432%
2026-08-11	11.2700	11.270000	11.1200	11.1200	-2.026%	21,962	-5.486%
2026-08-10	11.3200	11.366300	11.3200	11.3500	-1.132%	39,751	-7.401%
2026-08-07	11.4400	11.490000	11.4300	11.4800	+2.500%	70,906	-8.449%
2026-08-06	11.2000	11.270000	11.1800	11.2000	-0.267%	21,734	-6.161%
2026-08-05	11.2300	11.270000	11.1900	11.2300	+0.357%	26,095	-6.411%
2026-08-04	11.1485	11.220000	11.1200	11.1900	+2.099%	63,618	-6.077%
2026-08-03	10.8500	10.980000	10.8500	10.9600	+0.643%	25,680	-4.106%
2026-07-31	10.8900	10.890000	10.7800	10.8900	0.000%	36,340	-3.489%
2026-07-30	10.9000	10.960000	10.8300	10.8900	+2.639%	20,726	-3.489%
2026-07-29	10.6600	10.730000	10.6100	10.6100	-0.748%	25,531	-0.943%
2026-07-28	10.6900	10.729000	10.6350	10.6900	-0.028%	17,873	-1.684%
2026-07-27	10.7600	10.760000	10.6801	10.6930	-1.174%	15,740	-1.711%
2026-07-24	10.8600	10.910000	10.7800	10.8200	-2.258%	283,086	-2.865%
2026-07-23	11.1900	11.190000	10.9900	11.0700	-2.122%	67,212	-5.059%
2026-07-22	11.3800	11.400000	11.2100	11.3100	+0.088%	213,507	-7.073%
2026-07-21	11.1700	11.490000	11.1070	11.3000	+3.385%	285,301	-6.991%
2026-07-20	10.9600	10.970000	10.9101	10.9300	+0.275%	15,150	-3.843%
2026-07-17	10.8400	10.960000	10.8000	10.9000	+1.774%	53,326	-3.578%
2026-07-16	10.6900	10.730000	10.6501	10.7100	+1.517%	21,348	-1.867%
2026-07-15	10.5500	10.598200	10.5200	10.5500	-0.189%	12,971	-0.379%
2026-07-14	10.5950	10.649000	10.5400	10.5700	+1.537%	36,044	-0.568%
2026-07-13	10.4800	10.510000	10.3900	10.4100	+0.872%	85,966	+0.961%
2026-07-10	10.3000	10.430000	10.2650	10.3200	+0.097%	16,164	+1.841%
2026-07-09	10.2500	10.310000	10.2200	10.3100	+1.078%	7,552	+1.940%
2026-07-08	10.3400	10.340000	10.1500	10.2000	-2.672%	58,615	+3.039%
2026-07-07	10.4320	10.635000	10.4200	10.4800	+1.354%	78,743	+0.286%
2026-07-06	10.3200	10.430000	10.2600	10.3400	+2.886%	13,886	+1.644%
2026-07-02	10.0300	10.100000	9.9850	10.0500	+1.310%	29,794	+4.577%
2026-07-01	9.8700	9.950000	9.8700	9.9200	+0.202%	24,846	+5.948%
2026-06-30	9.8800	9.920000	9.8550	9.9000	-2.750%	52,992	+6.162%
2026-06-29	10.1900	10.210000	10.1350	10.1800	-1.357%	27,830	+3.242%
2026-06-26	10.3000	10.360000	10.2800	10.3200	-1.055%	19,504	+1.841%
2026-06-25	10.4800	10.480000	10.3800	10.4300	+1.164%	25,590	+0.767%
2026-06-24	10.3100	10.330000	10.2310	10.3100	-4.182%	60,520	+1.940%
2026-06-23	10.7400	10.830000	10.7200	10.7600	-0.555%	27,194	-2.323%
2026-06-22	10.9200	10.920000	10.7923	10.8200	-2.523%	34,176	-2.865%
2026-06-18	11.1000	11.130000	10.9900	11.1000	+0.726%	44,851	-5.315%
2026-06-17	11.1400	11.240000	10.9000	11.0200	-2.044%	50,551	-4.628%
2026-06-16	11.3100	11.345000	11.2000	11.2500	-0.531%	47,715	-6.578%
2026-06-15	11.2800	11.410000	11.2400	11.3100	+4.529%	79,281	-7.073%
2026-06-12	10.7100	10.860000	10.6800	10.8200	+2.754%	85,894	-2.865%
2026-06-11	10.3900	10.560000	10.3900	10.5300	-0.190%	40,353	-0.190%
2026-06-10	10.5100	10.580000	10.4100	10.5500	+3.128%	96,477	-0.379%
2026-06-09	10.2800	10.290000	10.0400	10.2300	+7.008%	113,153	+2.737%
2026-06-08	9.6000	9.600000	9.5100	9.5600	-2.944%	95,613	+9.937%
2026-06-05	10.0100	10.010000	9.7500	9.8500	-5.651%	201,677	+6.701%
2026-06-04	10.4000	10.480000	10.3300	10.4400	-1.602%	82,527	+0.670%
2026-06-03	10.7500	10.750000	10.5520	10.6100	-4.672%	100,014	-0.943%
2026-06-02	11.0000	11.150000	11.0000	11.1300	+1.459%	65,275	-5.571%
2026-06-01	10.8900	11.020000	10.8600	10.9700	+1.013%	112,010	-4.193%
2026-05-29	10.8400	10.890000	10.8001	10.8600	+0.370%	50,944	-3.223%
2026-05-28	10.8200	10.890000	10.7800	10.8200	+0.093%	44,753	-2.865%
2026-05-27	10.9200	10.920000	10.7695	10.8100	+0.558%	42,334	-2.775%
2026-05-26	10.9800	10.980000	10.6700	10.7500	-2.627%	703,829	-2.233%
2026-05-22	11.0400	11.110000	10.9900	11.0400	+0.272%	91,620	-4.801%
2026-05-21	11.1500	11.150000	10.8900	11.0100	-3.759%	246,916	-4.541%
2026-05-20	11.3400	11.440000	11.2650	11.4400	+0.351%	320,479	-8.129%
2026-05-19	11.6500	11.700000	11.3800	11.4000	-4.603%	404,291	-7.807%
2026-05-18	12.0100	12.030000	11.8000	11.9500	-1.565%	61,446	-12.050%
2026-05-15	12.3100	12.310000	12.1400	12.1400	-1.939%	20,494	-13.427%
2026-05-14	12.3400	12.380000	12.2800	12.3800	+0.406%	49,837	-15.105%
2026-05-13	12.3300	12.359900	12.2800	12.3300	-2.143%	131,051	-14.761%
2026-05-12	12.6800	12.680000	12.5500	12.6000	-0.943%	27,418	-16.587%
2026-05-11	12.7400	12.750000	12.6950	12.7200	-1.776%	22,537	-17.374%
2026-05-08	12.8800	12.960000	12.8739	12.9500	-1.596%	30,029	-18.842%
2026-05-07	13.3600	13.360000	12.8501	13.1600	-1.053%	55,043	-20.137%
2026-05-06	13.2600	13.380000	13.2000	13.3000	+0.529%	24,976	-20.977%
2026-05-05	13.1300	13.278300	13.1300	13.2300	+2.558%	46,880	-20.559%
2026-05-04	13.0600	13.060000	12.8550	12.9000	-1.074%	27,405	-18.527%
2026-05-01	13.0500	13.150000	13.0400	13.0400	+0.077%	18,955	-19.402%
2026-04-30	13.0000	13.060000	12.9300	13.0300	-0.077%	12,802	-19.340%
2026-04-29	13.0100	13.089900	13.0000	13.0400	-0.837%	20,284	-19.402%
2026-04-28	13.1200	13.160000	13.0800	13.1500	-1.276%	21,061	-20.076%
2026-04-27	13.3400	13.360000	13.2950	13.3200	-0.967%	46,859	-21.096%
2026-04-24	13.4500	13.474000	13.3500	13.4500	-2.748%	15,503	-21.859%
2026-04-23	13.8900	13.890000	13.7200	13.8300	-2.811%	142,761	-24.006%
2026-04-22	14.2000	14.240000	14.1500	14.2300	-0.350%	21,793	-26.142%
2026-04-21	14.3700	14.420000	14.2750	14.2800	-1.856%	78,272	-26.401%
2026-04-20	14.4800	14.550000	14.4100	14.5500	-1.088%	38,021	-27.766%
2026-04-17	14.4800	14.980000	14.4800	14.7100	+2.795%	60,524	-28.552%
2026-04-16	14.4000	14.400000	14.3001	14.3100	-0.969%	9,023	-26.555%
2026-04-15	14.4800	14.500000	14.3600	14.4500	-1.768%	82,852	-27.266%
2026-04-14	14.5100	14.710000	14.5100	14.7100	+2.224%	23,137	-28.552%
2026-04-13	14.1400	14.390000	14.1400	14.3900	+1.768%	12,281	-26.963%
2026-04-10	14.1500	14.250000	14.1300	14.1400	+0.856%	13,616	-25.672%
2026-04-09	13.9750	14.050000	13.9058	14.0200	+0.574%	9,976	-25.036%
2026-04-08	13.9500	14.017000	13.8250	13.9400	+5.287%	28,490	-24.605%
2026-04-07	13.2400	13.290000	13.1414	13.2400	-0.750%	21,268	-20.619%
2026-04-06	13.3600	13.400000	13.3017	13.3400	-1.550%	15,304	-21.214%
2026-04-02	13.4100	13.580000	13.4050	13.5500	-1.883%	22,354	-22.435%
2026-04-01	13.7800	13.890000	13.7700	13.8100	+0.363%	35,202	-23.896%
2026-03-31	13.6100	13.772000	13.5500	13.7600	+1.625%	44,693	-23.619%
2026-03-30	13.5800	13.600000	13.4850	13.5400	+0.744%	16,134	-22.378%
2026-03-27	13.4300	13.500000	13.4100	13.4400	-1.176%	39,507	-21.801%
2026-03-26	13.6600	13.750000	13.5900	13.6000	-2.509%	100,452	-22.721%
2026-03-25	13.9800	14.100000	13.8550	13.9500	+4.338%	158,849	-24.659%
2026-03-24	13.3600	13.410000	13.2950	13.3700	-0.816%	17,016	-21.391%
2026-03-23	13.3500	13.522900	13.3212	13.4800	+2.588%	54,910	-22.033%
2026-03-20	13.3600	13.360000	13.1400	13.1400	-2.450%	24,717	-20.015%
2026-03-19	13.3600	13.500000	13.2300	13.4700	+0.298%	20,312	-21.975%
2026-03-18	13.5200	13.540000	13.4101	13.4300	-1.177%	17,736	-21.742%
2026-03-17	13.5400	13.670000	13.5400	13.5900	+1.116%	22,284	-22.664%
2026-03-16	13.4000	13.500000	13.4000	13.4400	-1.898%	36,884	-21.801%
2026-03-13	13.9000	13.918500	13.6550	13.7000	-2.143%	54,083	-23.285%
2026-03-12	14.1100	14.110100	14.0000	14.0000	-1.616%	24,726	-24.929%
2026-03-11	14.1900	14.270000	14.1500	14.2300	-1.318%	17,743	-26.142%
2026-03-10	14.3700	14.560000	14.3700	14.4200	-0.483%	45,499	-27.115%
2026-03-09	14.1000	14.510000	14.1000	14.4900	+0.765%	133,116	-27.467%
2026-03-06	14.5400	14.540000	14.3001	14.3800	-1.709%	39,684	-26.912%
2026-03-05	14.6800	14.790000	14.5413	14.6300	-1.282%	41,808	-28.161%
2026-03-04	14.7600	14.825000	14.4000	14.8200	-1.919%	110,972	-29.082%
2026-03-03	15.0600	15.210000	14.7800	15.1100	-2.137%	33,440	-30.443%
2026-03-02	15.4600	15.480000	15.2800	15.4400	-2.710%	42,862	-31.930%
2026-02-27	15.8800	15.939900	15.8600	15.8700	-0.251%	18,793	-33.774%
2026-02-26	16.0500	16.050000	15.8600	15.9100	-1.547%	66,805	-33.941%
2026-02-25	16.1600	16.214600	16.1300	16.1600	+0.374%	33,567	-34.963%
2026-02-24	16.0300	16.140000	16.0300	16.0998	-0.741%	15,424	-34.720%
2026-02-23	16.2400	16.337300	16.2000	16.2200	+0.683%	38,861	-35.203%
2026-02-20	15.9450	16.140000	15.9400	16.1100	+0.750%	37,147	-34.761%
2026-02-19	15.9200	15.990000	15.9200	15.9900	-0.250%	22,526	-34.271%
2026-02-18	15.9800	16.076000	15.9800	16.0300	+0.188%	29,600	-34.435%
2026-02-17	15.9900	16.011800	15.8900	16.0000	0.000%	27,036	-34.313%
2026-02-13	15.9600	16.020000	15.9100	16.0000	-0.062%	73,393	-34.313%
2026-02-12	16.1500	16.150000	16.0000	16.0100	-1.234%	86,463	-34.354%
2026-02-11	16.0500	16.250000	16.0500	16.2100	+2.078%	74,749	-35.163%
2026-02-10	15.9300	15.968000	15.8300	15.8800	+0.889%	133,541	-33.816%
2026-02-09	15.6600	15.780000	15.6600	15.7400	+1.222%	14,187	-33.227%
2026-02-06	15.5100	15.595000	15.4700	15.5500	-0.448%	29,959	-32.412%
2026-02-05	15.6800	15.700000	15.5800	15.6200	-0.573%	38,126	-32.714%
2026-02-04	15.7000	15.820000	15.6579	15.7100	+1.355%	107,368	-33.100%
2026-02-03	15.5800	15.605000	15.4300	15.5000	+2.513%	57,087	-32.194%
2026-02-02	15.2200	15.290000	15.0500	15.1200	-3.139%	337,902	-30.489%
2026-01-30	15.8000	15.940000	15.5401	15.6100	+0.321%	118,160	-32.671%
2026-01-29	15.3000	15.580000	15.2600	15.5600	+3.457%	398,649	-32.455%
2026-01-28	16.1000	16.105000	14.7200	15.0400	-12.660%	1,433,831	-30.120%
2026-01-27	17.2300	17.310000	17.1901	17.2200	-0.058%	218,127	-38.966%
2026-01-26	17.1700	17.315000	17.1400	17.2300	+0.878%	284,059	-39.002%
2026-01-23	17.0500	17.149300	16.9800	17.0800	-0.350%	591,420	-38.466%
2026-01-22	16.8900	17.230000	16.8900	17.1400	+1.181%	895,236	-38.681%
2026-01-21	16.9200	16.940000	16.8100	16.9400	-0.994%	43,249	-37.957%
2026-01-20	17.0600	17.120000	16.9945	17.1100	+0.470%	23,171	-38.574%
2026-01-16	17.1000	17.100000	16.9600	17.0300	-0.584%	28,853	-38.285%
2026-01-15	17.0600	17.190000	17.0400	17.1300	+0.587%	15,231	-38.646%
2026-01-14	16.9700	17.050000	16.9500	17.0300	+1.008%	17,014	-38.285%
2026-01-13	16.9000	16.900000	16.8500	16.8600	+0.537%	60,845	-37.663%
2026-01-12	16.6400	16.810000	16.5801	16.7700	-0.238%	26,189	-37.329%
2026-01-09	16.9000	16.950000	16.8100	16.8100	-0.356%	17,762	-37.478%
2026-01-08	16.7902	16.911400	16.7902	16.8700	-0.648%	71,145	-37.700%
2026-01-07	16.9700	16.986200	16.8901	16.9800	-0.118%	13,411	-38.104%
2026-01-06	16.9862	17.040000	16.9862	17.0000	+0.473%	36,328	-38.176%
2026-01-05	16.8400	16.933400	16.8355	16.9200	+0.925%	96,705	-37.884%
2026-01-02	16.6800	16.780000	16.6800	16.7650	+1.545%	64,572	-37.310%
2025-12-31	16.5200	16.550000	16.4910	16.5100	+0.243%	120,604	-36.342%
2025-12-30	16.6700	16.710000	16.2500	16.4700	-1.081%	1,377,090	-36.187%
2025-12-29	16.7000	16.740000	16.6400	16.6500	+0.181%	181,197	-36.877%
2025-12-26	16.6200	16.690000	16.5705	16.6200	-0.120%	129,292	-36.763%
2025-12-24	16.7000	16.700000	16.5900	16.6400	-0.775%	139,486	-36.839%
2025-12-23	16.7600	16.999000	16.6100	16.7700	-0.238%	487,000	-37.329%
2025-12-22	16.9400	16.970000	16.7800	16.8100	-2.324%	203,872	-37.478%
2025-12-19	17.2200	17.249000	17.1700	17.2100	+0.058%	45,026	-38.931%
2025-12-18	17.1500	17.250000	17.1001	17.2000	+0.175%	88,712	-38.895%
2025-12-17	17.1400	17.230000	17.1400	17.1700	-0.751%	71,130	-38.789%
2025-12-16	17.2500	17.319900	17.2100	17.3000	+0.933%	23,055	-39.249%
2025-12-15	17.4200	17.420000	17.1201	17.1400	-0.233%	71,675	-38.681%
2025-12-12	17.2600	17.260000	17.1000	17.1800	+0.175%	81,533	-38.824%
2025-12-11	17.1200	17.260000	17.0200	17.1500	-0.810%	213,521	-38.717%
2025-12-10	17.1500	17.290000	17.1500	17.2900	+1.052%	45,835	-39.213%
2025-12-09	17.1500	17.210000	17.0900	17.1100	-0.812%	144,357	-38.574%
2025-12-08	17.5500	17.550000	17.2100	17.2500	+0.877%	413,005	-39.072%
2025-12-05	17.0100	17.199600	17.0100	17.1000	-0.117%	547,521	-38.538%
2025-12-04	17.1050	17.150000	17.0500	17.1200	-0.117%	6,114	-38.610%
2025-12-03	17.1400	17.180000	17.0700	17.1400	-0.580%	11,842	-38.681%
2025-12-02	17.1300	17.240000	17.1300	17.2400	+0.819%	6,511	-39.037%
2025-12-01	17.0469	17.101000	17.0469	17.1000	+0.529%	4,683	-38.538%
2025-11-28	16.9800	17.060000	16.9000	17.0100	-0.701%	19,357	-38.213%
2025-11-26	17.0700	17.150000	17.0700	17.1300	+0.704%	9,723	-38.646%
2025-11-25	16.9800	17.050000	16.9000	17.0102	-0.409%	6,080	-38.214%
2025-11-24	16.9000	17.090000	16.9000	17.0800	+2.337%	13,951	-38.466%
2025-11-21	16.6200	16.710000	16.6000	16.6900	+0.968%	17,025	-37.028%
2025-11-20	16.6460	16.646000	16.4400	16.5300	-0.899%	25,361	-36.419%
2025-11-19	16.5900	16.690000	16.5900	16.6800	+0.603%	10,576	-36.990%
2025-11-18	16.5150	16.580000	16.4698	16.5800	-0.060%	4,643	-36.610%
2025-11-17	16.6100	16.680000	16.5250	16.5900	-0.300%	25,588	-36.649%
2025-11-14	16.5700	16.690000	16.5700	16.6400	+0.726%	24,249	-36.839%
2025-11-13	16.6000	16.660000	16.4900	16.5200	-0.900%	31,325	-36.380%
2025-11-12	16.6700	16.700000	16.6200	16.6700	-0.419%	11,657	-36.953%
2025-11-11	16.7100	16.760000	16.6400	16.7402	-0.357%	3,192	-37.217%
2025-11-10	16.7600	16.830000	16.7500	16.8002	+0.296%	22,679	-37.441%
2025-11-07	16.6400	16.770000	16.6350	16.7507	+0.774%	6,556	-37.256%
2025-11-06	16.6100	16.625000	16.5800	16.6220	-0.168%	2,805	-36.771%
2025-11-05	16.5600	16.720000	16.5600	16.6500	+1.989%	39,324	-36.877%
2025-11-04	16.3200	16.399000	16.2900	16.3253	-1.119%	8,158	-35.621%
2025-11-03	16.4000	16.510000	16.4000	16.5100	+1.538%	5,111	-36.342%
2025-10-31	16.2500	16.260000	16.2050	16.2600	-0.307%	8,581	-35.363%
2025-10-30	16.3200	16.344500	16.2900	16.3100	+0.029%	2,733	-35.561%
2025-10-29	16.3300	16.408000	16.2610	16.3053	+0.962%	6,274	-35.542%
2025-10-28	16.1300	16.230000	16.1300	16.1500	-0.124%	8,195	-34.923%
2025-10-27	16.2600	16.260000	16.1600	16.1700	-2.148%	73,069	-35.003%
2025-10-24	16.5300	16.560000	16.5000	16.5250	-0.030%	47,504	-36.399%
2025-10-23	16.4650	16.560000	16.4650	16.5300	+1.911%	4,062	-36.419%
2025-10-22	16.2148	16.259900	16.1678	16.2200	-1.157%	6,445	-35.203%
2025-10-21	16.4224	16.432500	16.4000	16.4098	+0.674%	5,251	-35.953%
2025-10-20	16.2300	16.320000	16.1700	16.3000	+2.580%	9,883	-35.521%
2025-10-17	15.8400	15.910000	15.8100	15.8900	-1.888%	45,017	-33.858%
2025-10-16	16.1511	16.220000	16.1511	16.1957	+1.034%	839	-35.106%
2025-10-15	16.0800	16.080000	15.9300	16.0300	-0.311%	36,348	-34.435%
2025-10-14	16.0327	16.120000	16.0000	16.0800	-2.011%	4,156	-34.639%
2025-10-13	16.4000	16.482700	16.4000	16.4100	+1.610%	5,134	-35.954%
2025-10-10	16.4800	16.480000	16.1000	16.1500	-1.344%	18,478	-34.923%
2025-10-09	16.3500	16.440000	16.3400	16.3700	+0.925%	4,494	-35.797%
2025-10-08	16.1700	16.220000	16.1700	16.2200	+0.371%	1,697	-35.203%
2025-10-07	16.1900	16.247400	16.1600	16.1600	0.000%	8,257	-34.963%
2025-10-06	16.1400	16.175900	16.1400	16.1600	+0.186%	7,189	-34.963%
2025-10-03	16.1400	16.169900	16.0501	16.1300	+0.907%	7,668	-34.842%
2025-10-02	16.0482	16.048200	15.9301	15.9850	-0.094%	7,545	-34.251%
2025-10-01	15.9900	16.046000	15.9800	16.0000	-0.621%	3,244	-34.313%
2025-09-30	16.0500	16.100000	15.9700	16.1000	-0.822%	7,658	-34.720%
2025-09-29	16.1700	16.239600	16.1400	16.2335	+0.579%	14,672	-35.257%
2025-09-26	16.0800	16.156000	16.0600	16.1400	+2.154%	14,780	-34.882%
2025-09-25	15.7000	15.810200	15.6900	15.7996	-1.437%	15,599	-33.479%
2025-09-24	16.0800	16.080000	16.0300	16.0300	-0.237%	25,399	-34.435%
2025-09-23	16.1200	16.139000	16.0600	16.0681	+0.021%	18,004	-34.591%
2025-09-22	16.0400	16.070000	16.0000	16.0648	-0.093%	7,608	-34.577%
2025-09-19	16.0400	16.085000	16.0400	16.0797	+0.248%	7,666	-34.638%
2025-09-18	15.9900	16.040000	15.9000	16.0400	-0.926%	11,383	-34.476%
2025-09-17	16.1600	16.246800	16.1600	16.1900	+0.872%	7,051	-35.083%
2025-09-16	16.0500	16.100000	16.0500	16.0500	-0.558%	3,567	-34.517%
2025-09-15	16.0747	16.280000	16.0200	16.1400	+1.128%	38,588	-34.882%
2025-09-12	15.8600	15.960000	15.8600	15.9600	+1.527%	7,524	-34.148%
2025-09-11	15.6400	15.739000	15.6400	15.7200	+1.158%	7,831	-33.142%
2025-09-10	15.4900	15.610000	15.4900	15.5400	+0.778%	14,566	-32.368%
2025-09-09	15.6800	15.680000	15.3700	15.4200	-2.034%	19,173	-31.842%
2025-09-08	15.8500	15.850000	15.6800	15.7402	-1.619%	14,230	-33.228%
2025-09-05	15.9500	16.069000	15.9300	15.9993	+0.783%	8,526	-34.310%
2025-09-04	15.8300	15.897200	15.8300	15.8750	-0.094%	2,603	-33.795%
2025-09-03	15.9200	15.970000	15.8800	15.8900	+1.017%	19,035	-33.858%
2025-09-02	15.8100	15.810000	15.7150	15.7300	-1.007%	28,180	-33.185%
2025-08-29	15.8100	15.910000	15.7300	15.8900	-1.336%	47,949	-33.858%
2025-08-28	16.1000	16.160000	16.0600	16.1051	-0.647%	26,155	-34.741%
2025-08-27	16.1600	16.210000	16.1248	16.2100	+0.380%	16,234	-35.163%
2025-08-26	16.1800	16.200500	16.1252	16.1487	-0.593%	12,444	-34.917%
2025-08-25	16.2500	16.270000	16.2222	16.2450	+0.464%	14,104	-35.303%
2025-08-22	16.0000	16.230000	15.9900	16.1700	+0.810%	9,663	-35.003%
2025-08-21	16.0900	16.090000	15.7800	16.0400	-1.806%	10,017	-34.476%
2025-08-20	16.2500	16.370000	16.2500	16.3350	+1.460%	50,679	-35.660%
2025-08-19	16.1332	16.133200	16.0800	16.1000	-0.556%	7,529	-34.720%
2025-08-18	16.2400	16.240000	16.1757	16.1900	0.000%	8,290	-35.083%
2025-08-15	16.3100	16.310000	16.1900	16.1900	-1.240%	11,953	-35.083%
2025-08-14	16.4600	16.460000	16.3000	16.3932	-0.768%	7,756	-35.888%
2025-08-13	16.3800	16.523000	16.3800	16.5200	+1.850%	8,603	-36.380%
2025-08-12	16.0600	16.400000	16.0600	16.2200	+2.919%	29,919	-35.203%
2025-08-11	15.7500	15.798500	15.7180	15.7600	+0.832%	5,808	-33.312%
2025-08-08	15.5300	15.660000	15.5300	15.6300	+2.090%	10,498	-32.758%
2025-08-07	15.2850	15.318000	15.2600	15.3100	+0.923%	2,759	-31.352%
2025-08-06	15.1600	15.200000	15.1600	15.1700	+0.397%	2,652	-30.719%
2025-08-05	15.1300	15.230000	15.1100	15.1100	+0.133%	7,422	-30.443%
2025-08-04	15.1000	15.150000	15.0708	15.0900	-1.308%	35,919	-30.351%
2025-08-01	15.3600	15.376500	15.2301	15.2900	+1.595%	6,671	-31.262%
2025-07-31	15.1500	15.150000	15.0100	15.0500	-1.698%	19,548	-30.166%
2025-07-30	15.3100	15.350000	15.2972	15.3100	-0.842%	2,843	-31.352%
2025-07-29	15.4800	15.500000	15.4200	15.4400	+0.521%	8,312	-31.930%
2025-07-28	15.3600	15.420000	15.3120	15.3600	+0.787%	34,718	-31.576%
2025-07-25	15.2300	15.240000	15.2000	15.2400	-0.262%	6,144	-31.037%
2025-07-24	15.3800	15.380000	15.2800	15.2800	-0.196%	81,578	-31.217%
2025-07-23	15.3900	15.439000	15.2800	15.3100	+0.292%	127,458	-31.352%
2025-07-22	15.2500	15.265500	15.1301	15.2655	-0.615%	11,141	-31.152%
2025-07-21	15.3200	15.420000	15.3100	15.3600	+0.458%	44,084	-31.576%
2025-07-18	15.2400	15.290000	15.2350	15.2900	+0.394%	138,708	-31.262%
2025-07-17	15.1800	15.255000	15.1800	15.2300	+0.462%	26,158	-30.991%
2025-07-16	15.1200	15.170000	15.0000	15.1600	+0.066%	122,049	-30.673%
2025-07-15	15.0400	15.150000	15.0201	15.1500	+1.101%	8,634	-30.627%
2025-07-14	14.9200	14.990000	14.9200	14.9850	+1.113%	26,214	-29.863%
2025-07-11	14.7650	14.820000	14.7576	14.8200	+0.654%	4,179	-29.082%
2025-07-10	14.6400	14.723700	14.6400	14.7237	+1.055%	2,262	-28.618%
2025-07-09	14.5300	14.570000	14.5300	14.5700	+0.942%	5,089	-27.865%
2025-07-08	14.3900	14.457700	14.3900	14.4340	+0.306%	4,708	-27.186%
2025-07-07	14.4300	14.455000	14.3800	14.3900	-0.759%	8,508	-26.963%
2025-07-03	14.4300	14.500000	14.3900	14.5000	+0.207%	4,280	-27.517%
2025-07-02	14.4300	14.480200	14.3800	14.4700	0.000%	6,499	-27.367%
2025-07-01	14.5100	14.510000	14.4000	14.4700	-0.516%	18,003	-27.367%
2025-06-30	14.4800	14.545000	14.4368	14.5450	+1.126%	2,778	-27.741%
2025-06-27	14.3915	14.391500	14.3233	14.3830	-0.601%	4,948	-26.928%
2025-06-26	14.3600	14.470000	14.3600	14.4700	+2.154%	12,468	-27.367%
2025-06-25	14.2100	14.210000	14.0700	14.1649	-0.667%	4,437	-25.803%
2025-06-24	14.2000	14.289900	14.2000	14.2600	+1.567%	3,339	-26.297%
2025-06-23	13.9200	14.040000	13.8600	14.0400	-1.474%	15,127	-25.142%
2025-06-20	14.4500	14.450000	14.2000	14.2500	-3.259%	16,132	-26.246%
2025-06-18	14.7200	14.765000	14.7100	14.7300	-1.008%	8,635	-28.649%
2025-06-17	14.9700	14.970000	14.8200	14.8800	-0.034%	6,108	-29.368%
2025-06-16	14.8800	14.910000	14.8200	14.8850	-0.435%	7,735	-29.392%
2025-06-13	14.9400	15.000000	14.9000	14.9500	-1.515%	28,815	-29.699%
2025-06-12	15.1600	15.180000	15.0700	15.1800	+0.276%	10,016	-30.764%
2025-06-11	15.2700	15.270000	15.0900	15.1382	-0.078%	13,561	-30.573%
2025-06-10	15.0800	15.150000	14.9700	15.1500	+1.958%	15,133	-30.627%
2025-06-09	14.8001	14.859100	14.7900	14.8591	+0.501%	4,016	-29.269%
2025-06-06	14.7700	14.785000	14.7100	14.7850	-0.034%	2,785	-28.914%
2025-06-05	14.6800	14.860000	14.6800	14.7900	+1.232%	9,692	-28.938%
2025-06-04	14.6250	14.649900	14.6100	14.6100	+0.551%	3,651	-28.063%
2025-06-03	14.5400	14.540000	14.4800	14.5300	-0.616%	7,811	-27.667%
2025-06-02	14.5900	14.620000	14.5300	14.6200	-0.205%	19,190	-28.112%
2025-05-30	14.6400	14.675000	14.5700	14.6500	-0.745%	8,508	-28.259%
2025-05-29	14.8170	14.830000	14.7001	14.7600	+0.136%	54,362	-28.794%
2025-05-28	14.7800	14.800000	14.7300	14.7400	-0.774%	22,542	-28.697%
2025-05-27	14.9100	14.920000	14.8400	14.8550	-0.369%	6,077	-29.249%
2025-05-23	14.7700	14.940000	14.7700	14.9100	+1.705%	10,039	-29.510%
2025-05-22	14.5400	14.730000	13.9000	14.6600	+0.549%	37,046	-28.308%
2025-05-21	14.6300	14.680000	14.5700	14.5800	+1.180%	23,378	-27.915%
2025-05-20	14.5600	14.560000	14.4000	14.4100	-1.030%	30,247	-27.065%
2025-05-19	14.4500	14.610000	14.4200	14.5600	+1.393%	38,583	-27.816%
2025-05-16	14.4100	14.430000	14.3400	14.3600	0.000%	97,479	-26.811%
2025-05-15	14.2700	14.360000	14.2500	14.3600	+1.700%	23,629	-26.811%
2025-05-14	14.0800	14.140000	14.0700	14.1200	+1.656%	24,143	-25.567%
2025-05-13	13.8200	13.940000	13.8200	13.8900	+0.470%	21,724	-24.334%
2025-05-12	13.7800	13.910000	13.7400	13.8250	+0.619%	34,374	-23.978%
2025-05-09	13.8300	13.850000	13.7400	13.7400	-0.073%	21,172	-23.508%
2025-05-08	13.8400	13.870000	13.7000	13.7500	-1.221%	18,330	-23.564%
2025-05-07	14.0500	14.050000	13.9200	13.9200	-0.855%	9,450	-24.497%
2025-05-06	13.9900	14.109900	13.9899	14.0400	+1.226%	21,909	-25.142%
2025-05-05	13.8200	13.928700	13.8200	13.8700	+0.799%	28,500	-24.225%
2025-05-02	13.7400	13.850000	13.7400	13.7600	+1.926%	23,625	-23.619%
2025-05-01	13.3900	13.600000	13.3650	13.5000	+0.746%	221,926	-22.148%
2025-04-30	13.2900	13.430000	13.2800	13.4000	+0.828%	52,552	-21.567%
2025-04-29	13.2000	13.290000	13.2000	13.2900	+0.911%	18,452	-20.918%
2025-04-28	13.0800	13.185100	13.0700	13.1700	+1.074%	12,072	-20.197%
2025-04-25	13.0400	13.090000	12.9800	13.0300	-0.382%	10,359	-19.340%
2025-04-24	12.9000	13.099900	12.9000	13.0800	+1.118%	25,160	-19.648%
2025-04-23	12.8700	13.012300	12.8200	12.9354	+1.216%	22,853	-18.750%
2025-04-22	12.7600	12.859900	12.7350	12.7800	+2.476%	83,207	-17.762%
2025-04-21	12.5600	12.560000	12.4200	12.4712	-0.549%	17,095	-15.726%
2025-04-17	12.5200	12.562500	12.4400	12.5400	+1.489%	60,236	-16.188%
2025-04-16	12.4700	12.486700	12.2520	12.3560	-0.835%	25,135	-14.940%
2025-04-15	12.4900	12.580000	12.4600	12.4600	-0.080%	23,910	-15.650%
2025-04-14	12.4500	12.490000	12.3720	12.4700	+2.297%	65,673	-15.718%
2025-04-11	12.1200	12.210600	12.0348	12.1900	+2.956%	60,609	-13.782%

.dark-mode .t3vH1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3vH1r{ color: #333333; background-color: white; border: 2px solid #333333; }IDXVanEck Indonesia Index ETFstock NYSE ETF

IDX
VanEck Indonesia Index ETF
stock NYSE ETF