Historical Stock Prices

(ETF)
IJH 
$141.96
*  
0.87
0.61%
Get IJH Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading IJH 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 143.45 143.45 141.6 141.96 1,139,786
09/18/2014 142.89 143.1299 142.5 142.83 530,770
09/17/2014 142.64 143.15 141.8912 142.35 881,851
09/16/2014 141.24 142.84 141.18 142.46 12,148,130
09/15/2014 142.23 142.37 141.27 141.68 569,433
09/12/2014 143.56 143.56 141.88 142.25 793,779
09/11/2014 142.28 143.63 142.21 143.58 462,489
09/10/2014 142.87 143.127 142.04 142.93 639,888
09/09/2014 143.77 143.91 142.58 142.75 802,320
09/08/2014 143.82 144.28 143.2 143.85 719,558
09/05/2014 143.35 144.01 142.84 143.99 987,825
09/04/2014 144.01 144.61 143.1 143.42 824,292
09/03/2014 144.83 144.91 143.6716 143.92 557,999
09/02/2014 143.99 144.78 143.66 144.14 9,929,247
08/29/2014 143.43 143.85 142.8398 143.66 620,430
08/28/2014 142.79 143.22 142.29 143 416,624
08/27/2014 143.56 143.69 143.01 143.19 374,865
08/26/2014 143.13 143.68 143.08 143.39 483,473
08/25/2014 143.25 143.34 142.56 142.93 493,439
08/22/2014 142.48 142.85 141.97 142.44 661,621
08/21/2014 142.43 142.735 141.79 142.56 806,382
08/20/2014 141.72 142.49 141.52 142.35 704,736
08/19/2014 141.46 142.03 141.42 141.97 610,023
08/18/2014 140.52 141.19 140.13 141.14 866,549
08/15/2014 140.36 140.36 138.45 139.52 679,919
08/14/2014 139.21 139.7 139.06 139.59 595,432
08/13/2014 138.4 139.257 138.07 139.01 526,532
08/12/2014 137.99 138.82 137.28 137.88 940,003
08/11/2014 138.36 139.16 138.13 138.34 821,986
08/08/2014 136.5 137.82 136.18 137.74 644,398
08/07/2014 137.29 137.66 135.99 136.35 902,716
08/06/2014 135.95 137.48 135.95 136.86 864,513
08/05/2014 136.72 137.7 136.03 136.65 950,338
08/04/2014 136.98 137.47 135.69 137.33 1,023,413
08/01/2014 136.58 137.16 135.37 136.72 13,806,910
07/31/2014 138.56 138.93 136.76 136.76 1,501,691
07/30/2014 139.9 140.34 139.15 139.65 840,842
07/29/2014 140.24 140.82 139.39 139.4 821,682
07/28/2014 140.43 140.52 139.22 140.02 1,172,084
07/25/2014 140.57 141.03 140.16 140.3 1,083,521
07/24/2014 141.21 141.75 141.04 141.3 918,996
07/23/2014 141.41 141.41 140.63 141.07 684,459
07/22/2014 141.22 141.73 141.06 141.18 709,000
07/21/2014 140.33 140.8 139.89 140.51 677,390
07/18/2014 139.62 141.11 139.52 141.01 766,330
07/17/2014 140.24 141.09 139.09 139.31 1,095,984
07/16/2014 141.74 141.85 140.28 140.88 14,301,210
07/15/2014 141.34 141.98 140.22 141.06 1,548,995
07/14/2014 141.86 141.94 141.26 141.53 674,226
07/11/2014 141.02 141.27 140.45 140.92 759,331
07/10/2014 139.84 141.79 139.75 141.15 1,009,369
07/09/2014 142.01 142.21 141.56 142.03 561,024
07/08/2014 142.6 142.9 141.1 141.74 1,576,639
07/07/2014 143.92 143.98 142.66 142.79 827,445
07/03/2014 143.78 144.18 143.66 144.12 349,507
07/02/2014 144.06 144.38 143.2201 143.44 797,645
07/01/2014 143.51 144.95 143.44 144.19 13,543,360
06/30/2014 142.35 143.08 141.93 143.08 1,439,507
06/27/2014 141.22 142.5 141.22 142.45 462,218
06/26/2014 141.92 141.94 140.62 141.58 579,806
06/25/2014 140.73 141.95 140.68 141.87 877,053
06/24/2014 141.91 142.9 140.98 141.03 607,200
06/23/2014 142.65 143.0379 142.25 142.51 503,539
06/20/2014 142.42 142.7 142.14 142.53 453,832
06/19/2014 142.45 142.45 141.7 142.25 452,984
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?