Historical Stock Prices

(ETF)
IDXJ 
$12.3999
*  
0.1499
1.22%
Get IDXJ Alerts
*Delayed - data as of May 1, 2015  -  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 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 12.31 12.45 12.3 12.3999 2,425
04/30/2015 12.44 12.48 12.25 12.25 7,145
04/29/2015 12.5 12.6599 12.5 12.6599 490
04/28/2015 12.71 12.71 12.3201 12.53 6,137
04/27/2015 12.95 12.95 12.4489 12.67 12,283
04/24/2015 13.1 13.1 12.98 13.05 2,161
04/23/2015 13.16 13.16 13.15 13.15 1,297
04/22/2015 13.01 13.1 12.95 13.1 3,094
04/21/2015 13 13.1 12.96 13.1 12,706
04/20/2015 13.16 13.16 12.8594 12.89 17,247
04/17/2015 13 13 12.83 12.83 1,980
04/16/2015 13.14 13.14 12.92 13 9,797
04/15/2015 12.8 12.977 12.8 12.94 7,862
04/14/2015 12.59 12.87 12.59 12.75 29,044
04/13/2015 12.79 12.9799 12.7005 12.7005 1,674
04/10/2015 13.42 13.42 13.4 13.4 910
04/09/2015 13.15 13.15 13.15 13.15 987
04/08/2015 13.244 13.244 12.97 12.97 1,179
04/07/2015 13.28 13.28 13.2399 13.2399 1,462
04/06/2015 12.75 13.01 12.75 13.01 4,640
04/02/2015 12.83 12.8799 12.75 12.7505 1,529
04/01/2015 12.77 12.81 12.6301 12.77 5,461
03/31/2015 12.57 12.76 12.48 12.76 4,260
03/30/2015 12.83 12.8617 12.76 12.8617 2,686
03/27/2015 12.3 12.3 12.3 12.3 00
03/26/2015 12.7 12.7 12.3 12.3 7,175
03/25/2015 12.75 12.8 12.75 12.8 468
03/24/2015 12.72 13.11 12.72 13.11 453
03/23/2015 13.1201 13.1201 13.1201 13.1201 00
03/20/2015 13.1201 13.1201 13.1201 13.1201 417
03/19/2015 13.18 13.18 13.18 13.18 00
03/18/2015 13.18 13.18 13.18 13.18 421
03/17/2015 13.1 13.1 13.1 13.1 224
03/16/2015 12.69 12.98 12.66 12.76 24,620
03/13/2015 12.68 12.8 12.62 12.8 5,781
03/12/2015 12.93 12.97 12.91 12.97 419
03/11/2015 13.2553 13.2553 13.2553 13.2553 00
03/10/2015 13.2553 13.2553 13.2553 13.2553 849
03/09/2015 12.91 13.4395 12.9 13.4395 2,360
03/06/2015 13.48 13.55 13.1705 13.1705 14,721
03/05/2015 13.35 13.5 13.3 13.45 35,268
03/04/2015 12.993 13.34 12.993 13.34 1,226
03/03/2015 13.7549 13.7549 13.7549 13.7549 00
03/02/2015 13.7549 13.7549 13.7549 13.7549 553
02/27/2015 14.1 14.109 13.88 14.109 2,628
02/26/2015 13.81 14.039 13.8 14.039 481
02/25/2015 13.91 13.972 13.7001 13.8227 1,000
02/24/2015 13.61 13.61 13.61 13.61 00
02/23/2015 13.72 13.8 13.5 13.61 10,022
02/20/2015 13.71 13.93 13.71 13.73 11,436
02/19/2015 13.72 13.72 13.55 13.719 9,874
02/18/2015 13.75 13.75 13.6 13.6 1,900
02/17/2015 13.42 13.649 13.2 13.566 17,838
02/13/2015 13.46 13.46 13.46 13.46 00
02/12/2015 13.46 13.46 13.46 13.46 00
02/11/2015 13.52 13.5295 13.3301 13.46 5,160
02/10/2015 13.6 13.9299 13.58 13.9299 2,516
02/09/2015 13.89 14.08 13.8 13.82 5,500
02/06/2015 13.92 13.94 13.85 13.86 3,600
02/05/2015 14.06 14.06 13.7901 13.8 2,500
02/04/2015 13.84 13.84 13.58 13.58 3,708
02/03/2015 13.62 14.03 13.615 13.86 31,887
02/02/2015 13.75 13.75 13.61 13.61 1,101
*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?