VanEck Indonesia Index ETF (IDX)

IDX
🏛️ 美国 →
16.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.95 20.03 19.85 19.85 0.0M
2021-12-30 20.05 20.05 19.88 19.98 0.1M
2021-12-29 20.07 20.10 19.99 20.10 0.0M
2021-12-28 20.12 20.12 19.98 20.03 0.0M
2021-12-27 20.01 20.16 19.95 19.98 0.0M
2021-12-23 20.07 20.12 19.93 19.98 0.1M
2021-12-22 19.90 20.00 19.78 19.95 0.0M
2021-12-21 20.03 20.03 19.75 19.88 0.0M
2021-12-20 19.70 19.78 19.48 19.63 0.1M
2021-12-17 20.00 20.07 19.94 19.97 0.0M
2021-12-16 20.21 20.21 20.01 20.11 0.1M
2021-12-15 20.28 20.28 20.03 20.15 0.0M
2021-12-14 20.22 20.22 20.04 20.08 0.1M
2021-12-13 20.31 20.32 20.09 20.13 0.0M
2021-12-10 20.30 20.33 20.22 20.33 0.1M
2021-12-09 20.10 20.26 20.02 20.25 0.0M
2021-12-08 20.15 20.29 20.12 20.28 0.0M
2021-12-07 20.24 20.30 20.21 20.29 0.0M
2021-12-06 19.85 20.00 19.81 19.95 0.0M
2021-12-03 19.84 19.84 19.64 19.79 0.2M
2021-12-02 19.97 20.09 19.93 20.01 0.1M
2021-12-01 19.86 19.96 19.72 19.73 0.1M
2021-11-30 19.95 19.95 19.72 19.92 0.0M
2021-11-29 19.94 20.02 19.84 20.00 0.1M
2021-11-26 19.76 19.76 19.45 19.62 0.0M
2021-11-24 20.22 20.26 20.18 20.25 0.0M
2021-11-23 20.34 20.35 20.22 20.27 0.0M
2021-11-22 20.45 20.45 20.31 20.36 0.0M
2021-11-19 20.34 20.40 20.24 20.29 0.1M
2021-11-18 20.16 20.16 20.01 20.15 0.1M
2021-11-17 20.37 20.38 20.24 20.27 0.0M
2021-11-16 20.29 20.36 20.22 20.27 0.0M
2021-11-15 20.38 20.38 20.16 20.22 0.2M
2021-11-12 20.40 20.45 20.38 20.39 0.0M
2021-11-11 20.49 20.49 20.38 20.39 0.1M
2021-11-10 20.39 20.45 20.20 20.30 0.2M
2021-11-09 20.35 20.48 20.20 20.26 0.2M
2021-11-08 20.36 20.39 20.26 20.35 0.1M
2021-11-05 20.29 20.29 20.15 20.20 0.1M
2021-11-04 20.26 20.26 20.05 20.12 0.1M
2021-11-03 20.14 20.26 20.01 20.17 0.1M
2021-11-02 20.25 20.36 20.02 20.09 0.3M
2021-11-01 20.28 20.45 20.27 20.30 0.2M
2021-10-29 20.54 20.55 20.43 20.54 0.1M
2021-10-28 20.49 20.51 20.31 20.45 0.4M
2021-10-27 20.60 20.78 20.25 20.53 0.1M
2021-10-26 20.70 20.85 20.70 20.77 0.0M
2021-10-25 20.67 20.86 20.62 20.69 0.0M
2021-10-22 20.73 20.89 20.66 20.71 0.0M
2021-10-21 20.80 20.89 20.76 20.84 0.1M
2021-10-20 21.04 21.04 20.91 20.99 0.0M
2021-10-19 20.91 21.05 20.90 21.00 0.0M
2021-10-18 20.85 20.96 20.85 20.92 0.0M
2021-10-15 20.80 21.03 20.80 20.94 0.0M
2021-10-14 20.63 20.87 20.57 20.84 0.0M
2021-10-13 20.47 20.62 20.17 20.44 0.0M
2021-10-12 20.44 20.44 20.10 20.13 0.1M
2021-10-11 20.50 20.67 19.99 20.02 0.0M
2021-10-08 20.12 20.12 19.99 20.12 0.0M
2021-10-07 19.86 19.94 19.75 19.83 0.0M
2021-10-06 19.50 19.85 19.50 19.85 0.0M
2021-10-05 19.38 19.42 19.15 19.32 0.0M
2021-10-04 19.22 19.29 19.15 19.21 0.0M
2021-10-01 18.82 18.99 18.46 18.90 0.0M
2021-09-30 18.75 18.96 18.70 18.91 0.0M
2021-09-29 18.47 18.69 18.41 18.47 0.0M
2021-09-28 18.34 18.45 18.22 18.30 0.0M
2021-09-27 18.50 18.52 18.42 18.47 0.0M
2021-09-24 18.59 18.63 18.45 18.47 0.0M
2021-09-23 18.69 18.69 18.56 18.59 0.0M
2021-09-22 18.53 18.75 18.53 18.62 0.0M
2021-09-21 18.42 18.42 18.24 18.39 0.0M
2021-09-20 18.31 18.44 18.26 18.39 0.0M
2021-09-17 18.64 18.67 18.64 18.67 0.0M
2021-09-16 18.73 18.87 18.73 18.84 0.0M
2021-09-15 18.92 18.95 18.90 18.94 0.0M
2021-09-14 18.93 19.00 18.93 18.99 0.0M
2021-09-13 18.83 18.88 18.60 18.85 0.0M
2021-09-10 18.97 18.97 18.89 18.90 0.0M
2021-09-09 18.68 18.86 18.68 18.84 0.0M
2021-09-08 18.69 18.70 18.52 18.54 0.0M
2021-09-07 18.92 18.96 18.85 18.89 0.0M
2021-09-03 18.74 18.94 18.74 18.89 0.0M
2021-09-02 18.51 18.66 18.51 18.57 0.0M
2021-09-01 18.53 18.69 18.53 18.67 0.0M
2021-08-31 18.50 18.62 18.50 18.58 0.0M
2021-08-30 18.33 18.54 18.33 18.46 0.0M
2021-08-27 18.07 18.24 18.00 18.15 0.0M
2021-08-26 18.19 18.19 17.91 17.94 0.0M
2021-08-25 18.33 18.33 18.20 18.24 0.0M
2021-08-24 18.32 18.32 18.20 18.23 0.0M
2021-08-23 18.32 18.36 18.26 18.36 0.0M
2021-08-20 18.02 18.20 18.02 18.20 0.0M
2021-08-19 18.04 18.04 17.90 17.95 0.0M
2021-08-18 18.40 18.40 18.26 18.26 0.0M
2021-08-17 18.13 18.14 18.05 18.14 0.0M
2021-08-16 18.26 18.26 18.04 18.15 0.0M
2021-08-13 18.23 18.31 18.22 18.31 0.0M
2021-08-12 18.04 18.15 18.04 18.13 0.0M
2021-08-11 17.86 17.90 17.86 17.86 0.0M
2021-08-10 17.84 17.84 17.70 17.78 0.0M
2021-08-09 18.10 18.10 17.78 17.80 0.0M
2021-08-06 18.36 18.36 18.10 18.10 0.0M
2021-08-05 18.34 18.36 18.28 18.34 0.0M
2021-08-04 18.30 18.30 18.13 18.18 0.0M
2021-08-03 18.09 18.30 18.07 18.30 0.0M
2021-08-02 18.29 18.29 17.93 18.03 0.0M
2021-07-30 17.78 17.90 17.78 17.90 0.0M
2021-07-29 17.98 18.02 17.94 17.95 0.0M
2021-07-28 17.73 17.89 17.72 17.85 0.0M
2021-07-27 17.80 17.97 17.60 17.86 0.0M
2021-07-26 17.89 18.05 17.89 18.05 0.0M
2021-07-23 17.83 17.91 17.83 17.91 0.0M
2021-07-22 18.08 18.32 17.86 18.18 0.0M
2021-07-21 17.74 17.98 17.74 17.98 0.0M
2021-07-20 17.64 17.74 17.63 17.73 0.0M
2021-07-19 17.84 17.84 17.65 17.73 0.0M
2021-07-16 17.97 18.04 17.90 17.97 0.0M
2021-07-15 17.80 17.90 17.78 17.83 0.0M
2021-07-14 17.92 17.92 17.61 17.76 0.0M
2021-07-13 17.90 17.92 17.75 17.76 0.0M
2021-07-12 18.05 18.05 18.00 18.01 0.0M
2021-07-09 17.98 18.04 17.98 18.04 0.0M
2021-07-08 17.84 17.85 17.77 17.84 0.0M
2021-07-07 18.03 18.03 18.00 18.00 0.0M
2021-07-06 18.32 18.32 17.99 18.08 0.0M
2021-07-02 18.27 18.36 18.23 18.33 0.0M
2021-07-01 18.12 18.12 17.95 18.02 0.0M
2021-06-30 18.12 18.13 18.00 18.05 0.0M
2021-06-29 17.92 17.98 17.88 17.98 0.0M
2021-06-28 18.14 18.14 17.96 17.99 0.0M
2021-06-25 18.46 18.46 18.21 18.37 0.0M
2021-06-24 18.27 18.32 18.26 18.32 0.0M
2021-06-23 18.33 18.49 18.33 18.36 0.0M
2021-06-22 18.46 18.55 18.25 18.55 0.0M
2021-06-21 18.27 18.37 18.27 18.37 0.0M
2021-06-18 18.52 18.52 18.19 18.20 0.0M
2021-06-17 18.87 18.87 18.69 18.75 0.0M
2021-06-16 19.15 19.15 18.70 18.77 0.0M
2021-06-15 19.08 19.10 19.08 19.10 0.0M
2021-06-14 19.31 19.44 19.19 19.19 0.0M
2021-06-11 19.65 19.65 19.39 19.50 0.0M
2021-06-10 19.40 19.46 19.34 19.45 0.0M
2021-06-09 19.31 19.31 19.26 19.27 0.0M
2021-06-08 19.25 19.25 19.08 19.13 0.0M
2021-06-07 19.58 19.66 19.30 19.43 0.0M
2021-06-04 19.54 19.59 19.40 19.55 0.0M
2021-06-03 19.48 19.55 19.48 19.55 0.1M
2021-06-02 19.22 19.45 19.22 19.42 0.0M
2021-06-01 18.88 19.18 18.88 19.06 0.0M
2021-05-28 18.52 18.59 18.52 18.58 0.0M
2021-05-27 18.56 18.57 18.46 18.46 0.0M
2021-05-26 18.39 18.50 18.39 18.49 0.0M
2021-05-25 18.37 18.40 18.37 18.37 0.0M
2021-05-24 18.18 18.23 18.18 18.19 0.0M
2021-05-21 18.39 18.39 18.19 18.19 0.0M
2021-05-20 18.44 18.51 18.44 18.49 0.0M
2021-05-19 18.20 18.36 18.20 18.24 0.0M
2021-05-18 18.69 18.70 18.65 18.65 0.0M
2021-05-17 18.72 18.72 18.50 18.66 0.0M
2021-05-14 18.97 19.20 18.97 19.19 0.0M
2021-05-13 18.75 18.91 18.75 18.91 0.0M
2021-05-12 19.09 19.09 18.71 18.80 0.0M
2021-05-11 19.32 19.32 19.17 19.28 0.0M
2021-05-10 19.64 19.64 19.30 19.36 0.0M
2021-05-07 19.43 19.58 19.43 19.55 0.0M
2021-05-06 19.40 19.43 19.40 19.43 0.0M
2021-05-05 19.07 19.21 19.07 19.19 0.0M
2021-05-04 19.00 19.00 18.88 18.93 0.0M
2021-05-03 18.97 19.08 18.96 18.96 0.0M
2021-04-30 19.28 19.30 19.09 19.09 0.0M
2021-04-29 19.29 19.29 19.13 19.28 0.0M
2021-04-28 19.13 19.13 18.96 19.08 0.0M
2021-04-27 19.00 19.00 18.90 18.90 0.0M
2021-04-26 19.27 19.27 19.01 19.04 0.0M
2021-04-23 19.12 19.17 19.12 19.17 0.0M
2021-04-22 19.03 19.03 18.79 18.88 0.0M
2021-04-21 18.82 19.09 18.82 19.05 0.0M
2021-04-20 19.07 19.11 19.00 19.00 0.0M
2021-04-19 19.28 19.40 19.18 19.24 0.0M
2021-04-16 19.18 19.39 19.18 19.38 0.0M
2021-04-15 19.20 19.20 19.11 19.20 0.0M
2021-04-14 19.12 19.12 19.05 19.07 0.0M
2021-04-13 18.62 18.77 18.62 18.70 0.0M
2021-04-12 18.76 18.76 18.60 18.68 0.0M
2021-04-09 19.14 19.19 19.13 19.19 0.0M
2021-04-08 19.24 19.36 19.24 19.27 0.0M
2021-04-07 19.17 19.17 19.06 19.09 0.0M
2021-04-06 19.24 19.30 19.22 19.30 0.0M
2021-04-05 19.33 19.34 19.09 19.09 0.0M
2021-04-01 19.36 19.47 19.27 19.27 0.0M
2021-03-31 19.13 19.16 18.98 19.16 0.0M
2021-03-30 19.40 19.40 19.20 19.36 0.0M
2021-03-29 20.06 20.17 19.83 19.86 0.0M
2021-03-26 19.81 20.17 19.81 20.17 0.0M
2021-03-25 19.58 19.62 19.52 19.60 0.0M
2021-03-24 19.75 19.75 19.54 19.55 0.0M
2021-03-23 20.00 20.00 19.75 19.79 0.0M
2021-03-22 20.24 20.28 20.20 20.25 0.0M
2021-03-19 20.26 20.49 20.26 20.47 0.0M
2021-03-18 20.16 20.26 20.05 20.06 0.0M
2021-03-17 19.92 20.25 19.86 20.18 0.0M
2021-03-16 20.20 20.20 20.05 20.11 0.0M
2021-03-15 20.37 20.37 20.06 20.17 0.0M
2021-03-12 20.11 20.27 19.79 20.22 0.0M
2021-03-11 20.22 20.38 20.18 20.29 0.0M
2021-03-10 20.07 20.07 19.76 20.01 0.0M
2021-03-09 19.76 20.06 19.53 19.95 0.0M
2021-03-08 19.95 20.12 19.75 19.84 0.0M
2021-03-05 20.09 20.09 19.75 19.97 0.0M
2021-03-04 20.31 20.40 19.93 19.98 0.0M
2021-03-03 20.53 20.90 20.39 20.39 0.0M
2021-03-02 20.58 20.61 20.47 20.54 0.0M
2021-03-01 20.30 20.75 20.30 20.68 0.0M
2021-02-26 19.89 20.16 19.79 19.98 0.0M
2021-02-25 20.66 20.66 19.93 20.01 0.1M
2021-02-24 20.53 20.71 20.49 20.71 0.0M
2021-02-23 20.61 20.85 20.44 20.75 0.0M
2021-02-22 20.56 20.67 20.49 20.49 0.0M
2021-02-19 20.68 20.78 20.65 20.71 0.0M
2021-02-18 20.55 20.60 20.40 20.60 0.0M
2021-02-17 20.73 20.80 20.39 20.77 0.0M
2021-02-16 21.01 21.05 20.90 20.95 0.0M
2021-02-12 20.85 21.09 20.85 21.01 0.0M
2021-02-11 21.06 21.12 20.97 21.00 0.0M
2021-02-10 20.98 21.04 20.93 20.94 0.0M
2021-02-09 20.93 20.97 20.67 20.92 0.0M
2021-02-08 20.98 21.17 20.95 21.17 0.0M
2021-02-05 20.97 21.07 20.90 21.00 0.0M
2021-02-04 20.83 20.91 20.62 20.91 0.0M
2021-02-03 20.73 20.89 20.73 20.87 0.0M
2021-02-02 20.82 20.82 20.67 20.73 0.0M
2021-02-01 20.46 20.81 20.42 20.79 0.0M
2021-01-29 20.19 20.19 19.84 19.90 0.0M
2021-01-28 20.32 20.58 20.30 20.53 0.0M
2021-01-27 20.73 20.73 20.32 20.36 0.0M
2021-01-26 21.16 21.49 20.80 20.99 0.0M
2021-01-25 21.40 21.44 20.89 21.12 0.0M
2021-01-22 21.53 21.55 21.28 21.40 0.0M
2021-01-21 22.08 22.08 21.77 21.85 0.0M
2021-01-20 21.59 21.83 21.59 21.83 0.0M
2021-01-19 21.42 21.42 21.08 21.13 0.0M
2021-01-15 21.35 21.35 21.24 21.24 0.0M
2021-01-14 21.73 21.89 21.62 21.67 0.0M
2021-01-13 21.63 21.65 21.39 21.48 0.0M
2021-01-12 21.40 21.54 21.36 21.46 0.0M
2021-01-11 21.27 21.39 21.20 21.23 0.0M
2021-01-08 21.24 21.32 21.11 21.32 0.0M
2021-01-07 20.88 20.88 20.72 20.83 0.0M
2021-01-06 20.87 21.11 20.87 20.98 0.1M
2021-01-05 21.19 21.34 21.15 21.34 0.0M
2021-01-04 21.18 21.22 20.92 20.96 0.0M