VANECK VECTORS INDONESIA SMALLCAP ETF (IDXJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$8.64 ($0.00) 0.00%
VANECK VECTORS INDONESIA SMALLCAP ETF - Daily Information
Click for more stock information on VANECK VECTORS INDONESIA SMALLCAP ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.64 |
| Previous Close | $8.64 |
| High | $8.64 |
| Low | $8.64 |
| Adjusted Open | $8.64 |
| Previous Adjusted Close | $8.64 |
| Adjusted High | $8.64 |
| Adjusted Low | $8.64 |
Invest in VANECK VECTORS INDONESIA SMALLCAP ETF (IDXJ)
Historical Stock Data for VANECK VECTORS INDONESIA SMALLCAP ETF (IDXJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-10-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2016-10-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2016-10-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2016-10-12 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2016-10-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2016-10-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2016-10-07 | $8.34 | $8.64 | $7.98 | $8.64 | $8.64 | 4,810 |
| 2016-10-06 | $8.20 | $8.26 | $7.96 | $7.96 | $7.96 | 2,400 |
| 2016-10-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-10-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-10-03 | $8.39 | $8.50 | $7.96 | $8.47 | $8.47 | 3,888 |
| 2016-09-30 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2016-09-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2016-09-28 | $8.38 | $8.65 | $8.38 | $8.59 | $8.59 | 18,636 |
| 2016-09-27 | $8.42 | $8.50 | $8.42 | $8.45 | $8.45 | 7,786 |
| 2016-09-26 | $8.35 | $8.43 | $8.32 | $8.42 | $8.42 | 1,711 |
| 2016-09-23 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-09-22 | $8.56 | $8.56 | $8.47 | $8.47 | $8.47 | 1,201 |
| 2016-09-21 | $8.47 | $8.47 | $8.45 | $8.47 | $8.47 | 1,600 |
| 2016-09-20 | $8.26 | $8.30 | $8.26 | $8.30 | $8.30 | 510 |
| 2016-09-19 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 96 |
| 2016-09-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 344 |
| 2016-09-15 | $8.37 | $8.42 | $8.37 | $8.42 | $8.42 | 200 |
| 2016-09-14 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 356 |
| 2016-09-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 450 |
| 2016-09-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 500 |
| 2016-09-09 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 570 |
| 2016-09-08 | $8.71 | $8.71 | $8.65 | $8.65 | $8.65 | 775 |
| 2016-09-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 22 |
| 2016-09-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2016-09-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 13 |
| 2016-09-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 77 |
| 2016-08-31 | $8.65 | $8.66 | $8.36 | $8.36 | $8.36 | 983 |
| 2016-08-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 120 |
| 2016-08-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 137 |
| 2016-08-26 | $8.81 | $8.81 | $8.74 | $8.74 | $8.74 | 447 |
| 2016-08-25 | $8.85 | $8.91 | $8.82 | $8.91 | $8.91 | 4,390 |
| 2016-08-24 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2016-08-23 | $8.78 | $8.81 | $8.78 | $8.81 | $8.81 | 359 |
| 2016-08-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 46 |
| 2016-08-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 69 |
| 2016-08-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2016-08-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 250 |
| 2016-08-16 | $9.07 | $9.07 | $9.00 | $9.00 | $9.00 | 220 |
| 2016-08-15 | $9.16 | $9.16 | $9.09 | $9.09 | $9.09 | 1,280 |
| 2016-08-12 | $9.15 | $9.17 | $9.15 | $9.17 | $9.17 | 4,600 |
| 2016-08-11 | $9.16 | $9.26 | $9.16 | $9.26 | $9.26 | 894 |
| 2016-08-10 | $9.03 | $9.03 | $9.01 | $9.01 | $9.01 | 500 |
| 2016-08-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 70 |
| 2016-08-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 148 |
| 2016-08-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 112 |
| 2016-08-04 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 210 |
| 2016-08-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2016-08-02 | $8.90 | $8.90 | $8.85 | $8.85 | $8.85 | 300 |
| 2016-08-01 | $8.76 | $9.00 | $8.72 | $8.99 | $8.99 | 3,070 |
| 2016-07-29 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 190 |
| 2016-07-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 150 |
| 2016-07-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 66 |
| 2016-07-26 | $8.55 | $8.55 | $8.29 | $8.48 | $8.48 | 4,408 |
| 2016-07-25 | $8.51 | $8.51 | $8.37 | $8.42 | $8.42 | 1,640 |
| 2016-07-22 | $8.59 | $8.62 | $8.50 | $8.62 | $8.62 | 7,220 |
| 2016-07-21 | $8.63 | $8.63 | $8.57 | $8.60 | $8.60 | 840 |
| 2016-07-20 | $8.65 | $8.65 | $8.57 | $8.63 | $8.63 | 746 |
| 2016-07-19 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 102 |
| 2016-07-18 | $8.40 | $8.55 | $8.40 | $8.55 | $8.55 | 2,988 |
| 2016-07-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 200 |
| 2016-07-14 | $8.45 | $8.49 | $8.45 | $8.49 | $8.49 | 6,700 |
| 2016-07-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-07-12 | $8.40 | $8.52 | $8.39 | $8.47 | $8.47 | 2,535 |
| 2016-07-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-07-08 | $8.38 | $8.41 | $8.38 | $8.41 | $8.41 | 748 |
| 2016-07-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 100 |
| 2016-07-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,500 |
| 2016-07-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-07-01 | $8.24 | $8.24 | $8.22 | $8.22 | $8.22 | 2,574 |
| 2016-06-30 | $8.30 | $8.40 | $8.30 | $8.38 | $8.38 | 500 |
| 2016-06-29 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-06-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 10 |
| 2016-06-27 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 11 |
| 2016-06-24 | $8.19 | $8.19 | $7.97 | $8.01 | $8.01 | 1,735 |
| 2016-06-23 | $8.36 | $8.49 | $8.35 | $8.48 | $8.48 | 2,600 |
| 2016-06-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-06-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 14 |
| 2016-06-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 15 |
| 2016-06-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-06-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-06-15 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 209 |
| 2016-06-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 27 |
| 2016-06-13 | $8.19 | $8.22 | $8.07 | $8.07 | $8.07 | 2,089 |
| 2016-06-10 | $8.14 | $8.23 | $8.12 | $8.23 | $8.23 | 6,013 |
| 2016-06-09 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 19 |
| 2016-06-08 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 287 |
| 2016-06-07 | $8.18 | $8.34 | $8.18 | $8.30 | $8.30 | 4,736 |
| 2016-06-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 13 |
| 2016-06-03 | $8.18 | $8.20 | $8.15 | $8.19 | $8.19 | 2,304 |
| 2016-06-02 | $8.00 | $8.13 | $8.00 | $8.12 | $8.12 | 6,756 |
| 2016-06-01 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 2,425 |
| 2016-05-31 | $7.94 | $7.95 | $7.86 | $7.90 | $7.90 | 6,250 |
| 2016-05-27 | $7.87 | $7.99 | $7.87 | $7.99 | $7.99 | 657 |
| 2016-05-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2016-05-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 550 |
| 2016-05-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2016-05-23 | $7.80 | $7.80 | $7.68 | $7.68 | $7.68 | 1,651 |
| 2016-05-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-05-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-05-18 | $7.73 | $7.81 | $7.73 | $7.80 | $7.80 | 3,789 |
| 2016-05-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 3 |
| 2016-05-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 488 |
| 2016-05-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 500 |
| 2016-05-12 | $7.92 | $7.96 | $7.91 | $7.96 | $7.96 | 3,604 |
| 2016-05-11 | $7.74 | $8.01 | $7.74 | $7.91 | $7.91 | 15,146 |
| 2016-05-10 | $7.86 | $7.95 | $7.80 | $7.95 | $7.95 | 19,270 |
| 2016-05-09 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1 |
| 2016-05-06 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2016-05-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 40 |
| 2016-05-04 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 12 |
| 2016-05-03 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2016-05-02 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2016-04-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 270 |
| 2016-04-28 | $8.53 | $8.53 | $8.43 | $8.43 | $8.43 | 730 |
| 2016-04-27 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 239 |
| 2016-04-26 | $8.31 | $8.31 | $8.26 | $8.26 | $8.26 | 2,300 |
| 2016-04-25 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 98 |
| 2016-04-22 | $8.51 | $8.52 | $8.43 | $8.43 | $8.43 | 7,081 |
| 2016-04-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2016-04-20 | $8.67 | $8.67 | $8.54 | $8.54 | $8.54 | 1,600 |
| 2016-04-19 | $8.38 | $8.43 | $8.38 | $8.43 | $8.43 | 922 |
| 2016-04-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 402 |
| 2016-04-15 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2016-04-14 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 83 |
| 2016-04-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1,041 |
| 2016-04-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2016-04-11 | $8.34 | $8.36 | $8.33 | $8.36 | $8.36 | 840 |
| 2016-04-08 | $8.30 | $8.36 | $8.30 | $8.36 | $8.36 | 200 |
| 2016-04-07 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 9 |
| 2016-04-06 | $8.04 | $8.19 | $8.03 | $8.19 | $8.19 | 1,265 |
| 2016-04-05 | $8.10 | $8.20 | $8.07 | $8.19 | $8.19 | 2,856 |
| 2016-04-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2016-04-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2016-03-31 | $8.40 | $8.40 | $8.29 | $8.29 | $8.29 | 787 |
| 2016-03-30 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 11 |
| 2016-03-29 | $8.00 | $8.13 | $8.00 | $8.13 | $8.13 | 2,937 |
| 2016-03-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-03-24 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-03-23 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 26 |
| 2016-03-22 | $7.97 | $8.01 | $7.97 | $8.01 | $8.01 | 2,870 |
| 2016-03-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 83 |
| 2016-03-18 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2016-03-17 | $8.62 | $8.66 | $8.50 | $8.59 | $8.59 | 18,510 |
| 2016-03-16 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1 |
| 2016-03-15 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 21 |
| 2016-03-14 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2016-03-11 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 670 |
| 2016-03-10 | $8.00 | $8.25 | $7.80 | $7.80 | $7.80 | 7,620 |
| 2016-03-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-03-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 4 |
| 2016-03-07 | $8.29 | $8.50 | $8.29 | $8.45 | $8.45 | 4,018 |
| 2016-03-04 | $8.01 | $8.38 | $8.01 | $8.38 | $8.38 | 662 |
| 2016-03-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 6,000 |
| 2016-03-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2016-03-01 | $7.60 | $7.61 | $7.40 | $7.61 | $7.61 | 733 |
| 2016-02-29 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 251 |
| 2016-02-26 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 28 |
| 2016-02-25 | $7.36 | $7.39 | $7.36 | $7.39 | $7.39 | 460 |
| 2016-02-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 110 |
| 2016-02-23 | $7.13 | $7.39 | $7.10 | $7.39 | $7.39 | 9,174 |
| 2016-02-22 | $7.30 | $7.30 | $7.04 | $7.04 | $7.04 | 1,110 |
| 2016-02-19 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 200 |
| 2016-02-18 | $7.66 | $7.66 | $7.64 | $7.64 | $7.64 | 1,077 |
| 2016-02-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 3,253 |
| 2016-02-16 | $7.49 | $7.51 | $7.47 | $7.47 | $7.47 | 4,623 |
| 2016-02-12 | $7.32 | $7.32 | $7.31 | $7.31 | $7.31 | 364 |
| 2016-02-11 | $6.95 | $6.95 | $6.86 | $6.88 | $6.88 | 414 |
| 2016-02-10 | $7.10 | $7.10 | $7.08 | $7.08 | $7.08 | 1,171 |
| 2016-02-09 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 329 |
| 2016-02-08 | $7.20 | $7.30 | $7.18 | $7.30 | $7.30 | 4,599 |
| 2016-02-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 19 |
| 2016-02-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 100 |
| 2016-02-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2016-02-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2016-02-01 | $7.08 | $7.23 | $7.07 | $7.19 | $7.19 | 1,597 |
| 2016-01-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 1 |
| 2016-01-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2016-01-27 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 100 |
| 2016-01-26 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2016-01-25 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 320 |
| 2016-01-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 76 |
| 2016-01-21 | $7.27 | $7.27 | $7.00 | $7.00 | $7.00 | 2,750 |
| 2016-01-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,915 |
| 2016-01-19 | $7.09 | $7.15 | $7.08 | $7.08 | $7.08 | 14,472 |
| 2016-01-15 | $7.25 | $7.25 | $6.99 | $6.99 | $6.99 | 338 |
| 2016-01-14 | $7.40 | $7.41 | $7.24 | $7.25 | $7.25 | 10,082 |
| 2016-01-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 4 |
| 2016-01-12 | $7.42 | $7.47 | $7.42 | $7.47 | $7.47 | 9,000 |
| 2016-01-11 | $7.26 | $7.26 | $7.22 | $7.22 | $7.22 | 2,350 |
| 2016-01-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 40 |
| 2016-01-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-01-06 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 21 |
| 2016-01-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-01-04 | $7.79 | $7.79 | $7.77 | $7.77 | $7.77 | 648 |