Historical Stock Prices

(ETF)
AXJL 
$63.65
*  
0.631
1%
Get AXJL Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 63.65 63.65 63.65 63.65 245
07/30/2015 62.92 63.019 62.92 63.019 1,582
07/29/2015 62.569 63.04 62.56 63.035 2,196
07/28/2015 62.51 62.81 62.502 62.565 3,080
07/27/2015 61.49 61.95 61.49 61.6053 3,067
07/24/2015 62.51 62.511 62.51 62.511 760
07/23/2015 63.895 63.895 63.895 63.895 211
07/22/2015 63.88 63.98 63.88 63.98 546
07/21/2015 64.46 64.92 64.46 64.56 5,674
07/20/2015 64.43 64.65 64.43 64.65 1,226
07/17/2015 64.56 64.7564 64.41 64.486 3,887
07/16/2015 64.25 64.726 64.25 64.45 3,488
07/15/2015 64.35 64.35 63.84 63.84 4,090
07/14/2015 64.09 64.51 64.07 64.1 11,603
07/13/2015 64.1319 64.46 64.1319 64.255 2,314
07/10/2015 63.9 63.9 63.9 63.9 1,346
07/09/2015 63.1547 63.1547 62.63 62.64 5,861
07/08/2015 62.23 62.7 62.21 62.483 2,990
07/07/2015 63.25 63.25 63.22 63.22 570
07/06/2015 64.26 64.8353 64.26 64.5 1,991
07/02/2015 66.79 66.79 66.12 66.47 14,449
07/01/2015 66.06 66.27 65.84 66.27 1,933
06/30/2015 66.45 66.45 65.73 65.73 2,244
06/29/2015 65.614 65.7699 65.1883 65.1883 4,725
06/26/2015 66.816 66.816 66.32 66.37 1,251
06/25/2015 67.241 67.49 67.141 67.141 22,638
06/24/2015 67.6 67.64 67.491 67.59 1,388
06/23/2015 67.82 68.03 67.82 68.0222 2,556
06/22/2015 67.45 67.45 67.29 67.29 1,756
06/19/2015 67.36 67.6 67.27 67.386 5,626
06/18/2015 67.55 67.86 67.49 67.511 1,549
06/17/2015 66.706 67.2094 66.59 67.2094 2,195
06/16/2015 66.94 67.18 66.931 67.18 2,283
06/15/2015 66.71 67.0667 66.71 66.82 1,818
06/12/2015 67.62 67.62 67.62 67.62 00
06/11/2015 67.5301 67.62 67.5301 67.62 657
06/10/2015 67.56 67.56 67.56 67.56 471
06/09/2015 66.99 67.053 66.85 67.053 1,054
06/08/2015 67.09 67.517 67.07 67.517 3,762
06/05/2015 67.16 67.2568 67.16 67.2568 748
06/04/2015 68.12 68.12 67.58 67.581 1,609
06/03/2015 68.56 69.009 68.56 68.84 2,770
06/02/2015 68.3888 68.6182 68.3888 68.6182 616
06/01/2015 68.3205 68.56 68.3205 68.51 1,033
05/29/2015 69.746 69.746 68.592 68.63 667
05/28/2015 69 69.079 68.56 69.079 3,603
05/27/2015 69.82 69.871 69.82 69.82 1,475
05/26/2015 70.253 70.45 70.253 70.44 2,079
05/22/2015 70.7962 70.7962 70.56 70.56 2,428
05/21/2015 70.172 70.172 70.172 70.172 00
05/20/2015 70.03 70.172 69.9884 70.172 1,044
05/19/2015 70.22 70.399 69.992 70.399 2,635
05/18/2015 70.64 70.64 70.39 70.39 2,386
05/15/2015 70.8922 71.18 70.8922 71.18 629
05/14/2015 70.35 70.659 70.31 70.659 1,322
05/13/2015 70.44 70.44 70.0238 70.0238 5,621
05/12/2015 69.692 69.692 69.56 69.63 2,450
05/11/2015 70.29 70.29 69.88 69.94 9,475
05/08/2015 70.71 70.75 70.44 70.75 1,114
05/07/2015 69.8 70.03 69.8 69.994 1,220
05/06/2015 71.379 71.379 70.29 70.38 4,292
05/05/2015 71.44 71.4499 70.853 70.853 643
05/04/2015 71.52 72.15 71.52 72.1 6,097
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
*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?