Historical Stock Prices

(ETF)
IDXJ 
$14.1655
*  
0.4455
3.25%
Get IDXJ Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IDXJ 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 13.69 14.37 13.69 14.1655 51,312
12/18/2014 13.79 14.06 13.72 13.72 21,388
12/17/2014 13.44 13.98 13.42 13.98 28,620
12/16/2014 13 13.21 12.9609 13.05 26,487
12/15/2014 13.52 13.52 13.06 13.06 17,465
12/12/2014 14.18 14.18 13.87 13.87 38,450
12/11/2014 14.15 14.2401 14.02 14.02 17,082
12/10/2014 14.0599 14.17 13.8999 14.1101 39,602
12/09/2014 13.87 14.1001 13.87 14.06 31,659
12/08/2014 14.14 14.14 13.87 14.05 103,282
12/05/2014 14.4615 14.4615 14.45 14.45 1,210
12/04/2014 14.4685 14.4685 14.4685 14.4685 100
12/03/2014 14.42 14.53 14.3299 14.43 13,318
12/02/2014 14.39 14.59 14.39 14.44 17,081
12/01/2014 14.81 14.81 14.35 14.35 1,014
11/28/2014 14.48 14.64 14.46 14.63 8,385
11/26/2014 14.28 14.28 14.28 14.28 00
11/25/2014 14.28 14.28 14.28 14.28 00
11/24/2014 14.28 14.28 14.28 14.28 134
11/21/2014 14.398 14.398 14.38 14.38 561
11/20/2014 14.33 14.33 14.04 14.0501 11,990
11/19/2014 14.26 14.387 14.26 14.387 4,720
11/18/2014 14.2 14.2 14.1 14.1 429
11/17/2014 13.71 13.71 13.71 13.71 00
11/14/2014 13.69 13.78 13.69 13.71 3,010
11/13/2014 13.75 13.79 13.75 13.78 6,415
11/12/2014 13.54 13.7054 13.54 13.68 3,528
11/11/2014 13.7253 13.7253 13.7253 13.7253 203
11/10/2014 13.53 13.53 13.53 13.53 150
11/07/2014 13.5201 13.79 13.5201 13.74 2,335
11/06/2014 13.51 13.6001 13.51 13.57 709
11/05/2014 13.7 13.77 13.6925 13.6925 957
11/04/2014 13.72 13.72 13.7001 13.7001 2,704
11/03/2014 13.95 13.95 13.95 13.95 121
10/31/2014 14.01 14.15 14 14.15 1,675
10/30/2014 13.7701 13.7701 13.7701 13.7701 282
10/29/2014 13.8605 13.8605 13.8605 13.8605 00
10/28/2014 14.04 14.04 13.851 13.8605 4,550
10/27/2014 14 14 13.86 13.86 316
10/24/2014 14.2599 14.2599 14.2599 14.2599 1,500
10/23/2014 14.22 14.22 14.22 14.22 00
10/22/2014 14.2899 14.2899 14.22 14.22 3,250
10/21/2014 14 14.25 14 14.25 1,025
10/20/2014 13.86 13.86 13.86 13.86 125
10/17/2014 13.84 13.84 13.84 13.84 710
10/16/2014 12.77 13.18 12.74 13.18 1,443
10/15/2014 12.99 13.0644 12.46 12.98 3,638
10/14/2014 13.17 13.17 13.17 13.17 00
10/13/2014 13.01 13.17 13.01 13.17 3,957
10/10/2014 12.91 13.068 12.83 12.9701 8,402
10/09/2014 13.3 13.3 13.3 13.3 301
10/08/2014 13.11 13.36 13.11 13.36 1,288
10/07/2014 13.55 13.69 13.55 13.56 3,594
10/06/2014 13.36 13.6 13.36 13.3918 1,001
10/03/2014 13.51 13.51 13.14 13.31 3,750
10/02/2014 13.67 13.91 13.661 13.9 4,325
10/01/2014 14 14 13.77 13.86 13,910
09/30/2014 13.84 14 13.8301 13.94 4,805
09/29/2014 13.77 13.87 13.76 13.83 2,414
09/26/2014 14.42 14.42 14.12 14.12 3,400
09/25/2014 14.54 14.54 14.4501 14.5259 1,378
09/24/2014 14.5 14.68 14.47 14.67 21,063
09/23/2014 14.16 14.39 14.16 14.39 4,692
09/22/2014 14.2 14.2 14.2 14.2 801
09/19/2014 14.24 14.24 14.24 14.24 102
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?