Historical Stock Prices

(ETF)
IDXJ 
$8.73
*  
0.09
1.02%
Get IDXJ Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 8.48 8.73 8.48 8.73 3,010
08/27/2015 8.25 8.87 8.25 8.82 1,147
08/26/2015 8.025 8.025 8.025 8.025 162
08/25/2015 8.49 8.49 8.0111 8.0111 640
08/24/2015 7.95 8.39 7.12 8.39 9,211
08/21/2015 8.65 8.65 8.41 8.47 7,515
08/20/2015 8.9 8.9 8.85 8.85 14,116
08/19/2015 8.95 8.95 8.74 8.83 13,510
08/18/2015 9.16 9.16 9.055 9.055 747
08/17/2015 9.36 9.36 9.1599 9.17 1,066
08/14/2015 9.5 9.5 9.5 9.5 00
08/13/2015 9.71 9.71 9.26 9.5 5,221
08/12/2015 9.45 9.4561 9.28 9.28 1,880
08/11/2015 9.61 9.6274 9.59 9.6274 5,812
08/10/2015 9.7301 9.7445 9.73 9.74 7,055
08/07/2015 10.18 10.199 10.18 10.199 330
08/06/2015 9.83 9.91 9.83 9.91 570
08/05/2015 9.99 9.99 9.98 9.99 700
08/04/2015 10.2 10.2 9.91 9.92 1,900
08/03/2015 10.1 10.1521 10 10 850
07/31/2015 10.29 10.29 10.29 10.29 299
07/30/2015 10.5 10.5 10.2 10.2 749
07/29/2015 10.2 10.2 10.2 10.2 00
07/28/2015 10.2 10.2 10.2 10.2 00
07/27/2015 10.227 10.227 10.2 10.2 1,981
07/24/2015 10.54 10.69 10.4 10.69 9,686
07/23/2015 10.888 10.888 10.888 10.888 463
07/22/2015 10.86 10.86 10.51 10.5598 3,143
07/21/2015 10.6946 10.6946 10.6946 10.6946 00
07/20/2015 11.03 11.03 10.6946 10.6946 922
07/17/2015 10.9 10.9 10.9 10.9 00
07/16/2015 10.9 10.9 10.9 10.9 100
07/15/2015 10.87 10.87 10.87 10.87 00
07/14/2015 10.87 10.87 10.87 10.87 174
07/13/2015 11.057 11.057 11.057 11.057 551
07/10/2015 11.5 11.5 11 11.12 1,609
07/09/2015 10.5 10.5 10.5 10.5 00
07/08/2015 10.5 10.5 10.5 10.5 228
07/07/2015 10.83 10.97 10.7 10.79 14,045
07/06/2015 11 11.05 10.95 10.95 1,101
07/02/2015 10.74 10.9 10.74 10.9 1,251
07/01/2015 10.57 10.57 10.57 10.57 812
06/30/2015 10.69 10.69 10.69 10.69 00
06/29/2015 10.47 10.97 10.47 10.69 5,351
06/26/2015 10.751 11.1 10.751 11.01 12,170
06/25/2015 11.19 11.19 11.19 11.19 00
06/24/2015 11.19 11.19 11.19 11.19 00
06/23/2015 11.19 11.19 11.19 11.19 1,200
06/22/2015 11.04 11.05 11.0399 11.0399 1,850
06/19/2015 10.61 10.61 10.61 10.61 00
06/18/2015 10.61 10.61 10.61 10.61 00
06/17/2015 10.61 10.61 10.61 10.61 00
06/16/2015 10.7 10.7683 10.44 10.61 9,443
06/15/2015 11 11 10.38 10.57 5,507
06/12/2015 11.06 11.0699 11.06 11.0699 720
06/11/2015 10.74 11.15 10.74 11.14 8,125
06/10/2015 11.15 11.15 11.15 11.15 00
06/09/2015 11.27 11.33 11.0433 11.15 1,520
06/08/2015 11.4 11.5 11.37 11.38 2,887
06/05/2015 11.5 11.51 11.48 11.49 1,661
06/04/2015 11.61 11.61 11.6 11.61 4,971
06/03/2015 11.5964 11.859 11.5964 11.83 1,981
06/02/2015 11.51 11.959 11.51 11.95 795
06/01/2015 11.8 11.86 11.8 11.82 3,990
05/29/2015 12.05 12.081 11.82 12.081 3,961
05/28/2015 12.12 12.12 12.11 12.11 200
*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?