Historical Stock Prices

(ETF)
IJH 
$152.315
*  
1.005
0.66%
Get IJH Alerts
*Delayed - data as of May 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-MAY-2014 TO 29-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.
05/29/2015 153.27 153.34 151.89 152.315 1,225,477
05/28/2015 153.42 153.66 152.7255 153.32 528,192
05/27/2015 152.57 153.76 152.24 153.64 763,910
05/26/2015 153.55 153.59 151.9801 152.27 822,958
05/22/2015 153.83 154.3 153.7 153.97 548,933
05/21/2015 153.86 154.408 153.51 154.11 550,085
05/20/2015 154.08 154.45 153.56 153.94 471,377
05/19/2015 154.31 154.34 153.6 153.93 490,629
05/18/2015 152.76 154.28 152.52 154.12 742,154
05/15/2015 153.03 153.11 152.33 152.91 546,209
05/14/2015 152.25 153.05 151.74 152.99 517,551
05/13/2015 151.7 152.03 151 151.45 547,712
05/12/2015 150.86 151.58 149.66 151.16 693,326
05/11/2015 151.46 152.1 150.94 151.51 727,165
05/08/2015 151.52 152.18 151.46 151.61 499,878
05/07/2015 149.76 150.69 149.2399 150.23 646,192
05/06/2015 150.2 150.43 148.89 149.73 747,641
05/05/2015 151.53 151.92 149.42 149.72 985,348
05/04/2015 151.33 152.16 151.12 151.53 837,058
05/01/2015 150.15 151.28 150.14 150.96 1,275,354
04/30/2015 151.11 151.25 149.28 149.82 993,058
04/29/2015 151.58 152.07 150.98 151.54 959,526
04/28/2015 151.77 152.4871 150.74 152.42 914,631
04/27/2015 153.47 153.62 151.63 151.83 827,158
04/24/2015 153.93 153.93 152.93 153.07 574,456
04/23/2015 152.84 154.04 152.76 153.71 722,399
04/22/2015 152.63 153 151.7 152.98 790,182
04/21/2015 153.03 153.2358 152.34 152.52 647,086
04/20/2015 152.14 152.77 151.9894 152.49 798,616
04/17/2015 151.89 152.1 150.65 151.22 1,089,597
04/16/2015 153.18 153.47 152.53 153.01 3,542,756
04/15/2015 153.28 154.01 153.1 153.45 555,589
04/14/2015 152.68 153 151.62 152.72 912,605
04/13/2015 153.1 153.48 152.58 152.58 673,593
04/10/2015 153.08 153.4 152.81 153.09 1,347,064
04/09/2015 152.72 153.27 151.84 152.8 786,601
04/08/2015 152.09 153.0001 151.76 152.81 888,870
04/07/2015 153.18 153.38 152 152 805,440
04/06/2015 151.34 153.43 151.22 153.38 1,428,116
04/02/2015 151.48 152.68 151.33 152 774,263
04/01/2015 151.98 152 150.4714 151.47 1,687,940
03/31/2015 151.95 152.46 151.51 151.98 1,136,601
03/30/2015 151.28 152.7659 151.26 152.48 2,424,733
03/27/2015 149.7 150.4959 149.44 150.42 595,577
03/26/2015 149.35 150.27 148.9098 149.72 1,265,900
03/25/2015 152.82 152.99 150.04 150.09 1,148,468
03/24/2015 153.7 153.73 153.0285 153.04 1,469,990
03/23/2015 153.95 154.26 153.72 153.77 1,951,392
03/20/2015 152.9 154.1399 152.67 153.69 703,145
03/19/2015 152.34 152.56 151.7946 152.22 554,071
03/18/2015 150.76 153.3 150.4601 152.63 929,429
03/17/2015 150.36 151.21 150.19 151.12 801,353
03/16/2015 149.7 150.9154 149.6 150.8 1,063,135
03/13/2015 149.67 149.74 148.07 149.07 1,406,135
03/12/2015 148.98 150.1699 148.95 149.98 677,493
03/11/2015 147.6 148.35 147.036 148.34 905,262
03/10/2015 147.84 148.05 147.17 147.26 1,026,653
03/09/2015 148.84 149.371 148.82 149.15 841,928
03/06/2015 149.59 150.09 148.29 148.59 740,144
03/05/2015 150.45 150.59 149.91 150.36 1,159,082
03/04/2015 150.31 150.43 149.55 150.23 1,131,266
03/03/2015 151.21 151.4 150.24 150.86 844,614
03/02/2015 150.55 151.66 150.5 151.62 770,308
02/27/2015 150.89 151.22 150.44 150.45 758,176
02/26/2015 151.34 151.47 150.6001 151.13 689,697
02/25/2015 151.41 151.83 151.0701 151.41 713,641
02/24/2015 151.32 151.68 150.9 151.59 923,724
02/23/2015 151.15 151.41 150.51 151.41 799,044
02/20/2015 150.1 151.46 149.36 151.38 1,241,470
02/19/2015 150.05 150.65 149.83 150.29 673,333
02/18/2015 149.68 150.54 149.5249 150.54 4,496,510
02/17/2015 149.95 150.3 149.35 150.06 742,469
02/13/2015 149.19 150.05 149.07 149.97 1,383,832
02/12/2015 148.47 149.28 148.12 149.1 1,068,349
02/11/2015 147.55 148.11 146.97 147.75 815,293
02/10/2015 147.44 147.9299 146.2 147.81 698,061
02/09/2015 146.86 147.51 146.37 146.63 1,430,160
02/06/2015 148.06 148.28 146.8368 147.34 809,759
02/05/2015 146.95 147.96 146.63 147.88 1,009,065
02/04/2015 146.35 147.14 146.11 146.38 1,415,110
02/03/2015 145.08 147.07 144.92 147.01 1,338,339
02/02/2015 143.69 144.46 141.59 144.41 6,688,091
01/30/2015 144.14 144.77 143.03 143.17 3,234,115
01/29/2015 144.17 145.2991 143.11 145.18 995,502
01/28/2015 146.7 146.91 143.77 144.11 1,126,971
01/27/2015 145.04 146.49 144.7562 145.82 891,762
01/26/2015 145.18 146.89 144.51 146.89 778,026
01/23/2015 145.8 146.065 145.1086 145.19 1,197,255
01/22/2015 144.16 145.89 142.86 145.86 1,189,514
01/21/2015 141.94 143.5 141.65 143.25 978,302
01/20/2015 142.91 143.37 141.1657 142.26 809,289
01/16/2015 140.25 142.83 140.21 142.62 1,050,800
01/15/2015 142.8 142.98 140.57 140.74 804,247
01/14/2015 141 142.4099 140.62 142.33 1,900,265
01/13/2015 143.75 145.35 141.4115 142.84 965,127
01/12/2015 143.88 144.13 142.21 142.84 895,430
01/09/2015 145.16 145.16 143.26 143.72 1,226,090
01/08/2015 143.8 145.02 143.66 144.95 920,806
01/07/2015 141.85 142.75 141.37 142.75 805,579
01/06/2015 142.68 142.75 140.05 140.84 2,261,370
01/05/2015 143.63 144.21 142.05 142.42 1,180,490
01/02/2015 145.6 145.78 143.55 144.59 1,115,204
12/31/2014 146.74 147.0301 144.74 144.8 1,250,483
12/30/2014 146.67 147.03 146.29 146.32 588,173
12/29/2014 146.25 147.37 146.25 146.93 555,300
12/26/2014 146.13 146.76 146.03 146.254 572,150
12/24/2014 145.9 146.163 145.3613 145.85 290,500
12/23/2014 146.17 146.65 145.91 146.19 1,037,376
12/22/2014 145.31 145.75 145.04 145.75 1,065,386
12/19/2014 145.04 145.39 144.16 145.15 932,190
12/18/2014 144.12 144.69 143.11 144.69 1,057,861
12/17/2014 139.42 142.32 139.03 142.28 1,919,398
12/16/2014 138.68 140.98 138.23 139.04 7,591,358
12/15/2014 141 141.32 138.79 139.28 1,063,126
12/12/2014 141.1 141.81 140.25 140.25 721,237
12/11/2014 142.31 143.6199 142.01 142.29 816,923
12/10/2014 143.74 143.9 141.35 141.5 931,070
12/09/2014 142.01 144.32 141.82 144.24 995,672
12/08/2014 144.27 145.18 142.8498 143.48 1,149,942
12/05/2014 144.5 144.81 144.1 144.52 1,473,436
12/04/2014 144.21 144.57 143.67 144.29 2,032,018
12/03/2014 143.27 144.72 143.14 144.54 972,822
12/02/2014 142.5 143.63 142.5 143.33 580,528
12/01/2014 143.94 144.04 142.39 142.4132 896,962
11/28/2014 145.37 145.39 144.08 144.26 473,535
11/26/2014 145.46 145.64 145.11 145.41 719,885
11/25/2014 145.4 145.92 144.81 145.44 866,112
11/24/2014 144.63 145.36 144.52 145.34 888,277
11/21/2014 145.52 145.56 144.02 144.36 1,022,311
11/20/2014 142.41 143.7545 142.4 143.7 970,267
11/19/2014 143.35 143.37 142.22 143.02 867,257
11/18/2014 142.96 144.08 142.92 143.59 7,523,777
11/17/2014 142.74 143.13 142.46 142.74 853,362
11/14/2014 142.99 143.57 142.76 143.04 856,562
11/13/2014 143.72 144.04 142.61 143.06 545,762
11/12/2014 142.74 143.7899 142.68 143.7 538,817
11/11/2014 143.34 143.54 143 143.35 625,193
11/10/2014 143 143.64 142.92 143.35 597,810
11/07/2014 142.62 143.1 142.22 142.95 727,525
11/06/2014 141.83 142.83 141.7 142.83 1,021,491
11/05/2014 142.24 142.34 141.19 141.76 800,347
11/04/2014 141.41 141.82 140.74 141.33 825,723
11/03/2014 141.92 142.6 141.47 141.91 8,587,570
10/31/2014 141.77 141.77 140.58 141.58 1,283,550
10/30/2014 139.17 140.29 138.62 140.05 691,907
10/29/2014 140 140.43 138.51 139.57 1,036,190
10/28/2014 138.08 139.81 137.73 139.81 809,722
10/27/2014 136.97 137.5 136.2 137.5 659,529
10/24/2014 137.1 137.56 136.4501 137.48 578,572
10/23/2014 136.42 137.83 136.11 137.01 913,517
10/22/2014 136.78 137.09 134.98 135.07 1,216,093
10/21/2014 134.28 136.49 133.98 136.44 978,538
10/20/2014 131.61 133.36 131.55 133.32 873,501
10/17/2014 132.6 132.79 131.26 131.89 1,074,222
10/16/2014 127.02 131.22 126.88 130.91 9,773,852
10/15/2014 127.94 130.53 126.6 129.72 2,940,105
10/14/2014 129.45 131.19 129.06 129.73 2,287,312
10/13/2014 130.28 130.91 128.46 128.52 2,003,871
10/10/2014 132.27 132.9 130.15 130.22 2,095,145
10/09/2014 135.24 135.29 132.44 132.46 1,060,762
10/08/2014 133.82 135.72 132.67 135.68 1,132,229
10/07/2014 135.15 135.48 133.72 133.76 893,029
10/06/2014 136.72 136.82 135.42 135.78 769,567
10/03/2014 136.13 136.56 135.41 136.08 1,652,472
10/02/2014 134.67 135.65 133.29 135.21 1,380,088
10/01/2014 136.5 136.618 134.5 134.9 9,940,432
09/30/2014 138 138.12 136.7 136.74 1,562,191
09/29/2014 136.82 138.17 136.69 137.93 1,226,766
09/26/2014 137.52 138.4 137.16 138.27 857,435
09/25/2014 138.57 138.7 136.79 137.21 896,773
09/24/2014 138.43 139.28 137.93 139.12 771,189
09/23/2014 139.4 140.19 138.88 138.91 894,939
09/22/2014 141.63 141.67 139.87 140.06 1,149,957
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
06/18/2014 141.39 142.234 141.06 142.07 1,091,477
06/17/2014 140.19 142.14 139.96 141.52 14,000,590
06/16/2014 140.16 140.71 139.7 140.2 441,677
06/13/2014 140.09 140.56 139.46 140.29 416,277
06/12/2014 140.37 140.5348 139.57 139.89 469,757
06/11/2014 140.56 140.75 140.1 140.65 383,211
06/10/2014 141.23 141.3 140.64 141.04 377,996
06/09/2014 140.95 141.99 140.79 141.5 566,829
06/06/2014 140.55 141.32 140.39 140.99 715,375
06/05/2014 139.12 140.3 138.34 140.12 575,283
06/04/2014 137.88 138.82 137.66 138.77 247,808
06/03/2014 137.8 138.39 137.54 138.04 470,112
06/02/2014 137.91 138.2 136.88 138.17 756,040
05/30/2014 137.99 138.19 137.39 137.63 570,877
05/29/2014 137.8 138.04 137.11 137.92 587,391
*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?