Historical Stock Prices

(ETF)
AXJL 
$71.488
*  
0.668
0.94%
Get AXJL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading AXJL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 71.13 71.488 71.13 71.488 364
04/30/2015 71.151 71.26 70.82 70.82 2,042
04/29/2015 72.39 72.4213 72.07 72.07 79,599
04/28/2015 72.75 73.13 72.69 72.69 585
04/27/2015 73 73 73 73 402
04/24/2015 72.45 72.63 72.45 72.63 531
04/23/2015 71.534 71.8 71.534 71.8 3,060
04/22/2015 71.35 71.35 71.35 71.35 00
04/21/2015 71.4784 71.4784 71.35 71.35 832
04/20/2015 70.599 70.599 70.49 70.49 1,367
04/17/2015 70.69 70.69 69.8 69.801 5,321
04/16/2015 71.4 71.578 71.4 71.578 524
04/15/2015 70.51 70.51 70.3301 70.3301 370
04/14/2015 70.59 70.59 70.59 70.59 129
04/13/2015 70.57 70.57 70.4516 70.4516 1,200
04/10/2015 70.53 70.64 70.5 70.63 1,195
04/09/2015 70.67 70.99 70.67 70.99 1,357
04/08/2015 69.97 70.22 69.87 70.22 7,043
04/07/2015 69.07 69.07 68.75 68.7832 1,228
04/06/2015 68.78 69.07 68.67 69.07 410
04/02/2015 67.66 68.21 67.66 68.2099 4,762
04/01/2015 67.5075 67.5075 67.5075 67.5075 1,417
03/31/2015 67.06 67.1195 67.02 67.1195 2,777
03/30/2015 67.6 67.6 67.6 67.6 322
03/27/2015 67.14 67.14 66.8801 67.08 2,424
03/26/2015 67.02 67.02 67 67 1,888
03/25/2015 67.07 67.25 67.0601 67.25 862
03/24/2015 67.78 67.79 67.66 67.66 23,513
03/23/2015 67.27 67.5899 67.27 67.5228 3,765
03/20/2015 67.434 67.83 67.434 67.83 11,404
03/19/2015 66.93 66.93 66.93 66.93 314
03/18/2015 66.7 67.611 66.451 67.611 4,067
03/17/2015 66.37 66.37 66.32 66.32 8,120
03/16/2015 66.17 66.3 66.12 66.2835 9,119
03/13/2015 65.66 65.75 65.52 65.52 2,866
03/12/2015 66.13 66.38 66.13 66.2025 580
03/11/2015 65.2201 65.49 65.2201 65.49 400
03/10/2015 66.51 66.51 66.51 66.51 00
03/09/2015 66.59 66.71 66.51 66.51 3,208
03/06/2015 67.07 67.07 66.4121 66.4121 3,117
03/05/2015 67.26 67.46 67.26 67.294 1,940
03/04/2015 67.86 67.86 67.17 67.34 2,097
03/03/2015 67.89 68.09 67.89 67.915 3,340
03/02/2015 68.6 68.6 68.37 68.508 7,753
02/27/2015 68.72 68.806 68.44 68.61 12,662
02/26/2015 69 69 68.76 68.86 2,450
02/25/2015 68.84 68.84 68.81 68.81 2,734
02/24/2015 68.2531 68.97 68.2531 68.8099 4,671
02/23/2015 68.33 68.33 67.8212 68.09 1,780
02/20/2015 68.086 68.43 67.95 68.43 449
02/19/2015 68.246 68.366 68.113 68.113 1,074
02/18/2015 68.32 68.32 68.32 68.32 00
02/17/2015 68.31 68.3444 68.22 68.32 7,339
02/13/2015 68.45 68.52 68.45 68.52 1,041
02/12/2015 67.4174 67.54 67.4174 67.54 1,050
02/11/2015 66.81 66.81 66.581 66.581 3,966
02/10/2015 67.19 67.19 67.19 67.19 00
02/09/2015 67.48 67.52 67.19 67.19 4,273
02/06/2015 67.61 67.61 67.32 67.5 2,134
02/05/2015 68.2 68.28 67.79 68.27 2,118
02/04/2015 68.4834 68.4834 68.4834 68.4834 348
02/03/2015 67.1 67.58 67.1 67.48 1,894
02/02/2015 66.23 66.92 66.23 66.92 5,775
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?