Historical Stock Prices

(ETF)
IJH 
$134.77
*  
0.26
 negative 
0.19%
Get IJH Alerts
*Delayed - data as of Apr. 17, 2014 


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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 134.32 135.15 134.21 134.77 453,706
04/16/2014 133.96 134.56 133.38 134.51 854,873
04/15/2014 132.6 133.28 130.76 133.06 685,744
04/14/2014 132.52 132.94 131.17 132.16 661,283
04/11/2014 132.44 133.2799 131.26 131.58 757,152
04/10/2014 136 136.16 132.87 133.17 780,075
04/09/2014 135.24 136.21 134.7 136.12 382,746
04/08/2014 133.95 135.0699 133.28 134.83 903,677
04/07/2014 135.93 136.26 133.54 133.97 838,658
04/04/2014 139.4 139.58 136 136.41 751,399
04/03/2014 139.22 139.36 138.04 138.43 507,083
04/02/2014 138.97 139.23 138.5 139.12 506,676
04/01/2014 137.78 138.69 137.63 138.69 780,315
03/31/2014 136.38 137.63 135.83 137.47 878,290
03/28/2014 135.1 136.447 134.92 135.43 600,118
03/27/2014 135.11 135.44 134.21 134.72 805,899
03/26/2014 137.35 137.7 135 135.07 601,894
03/25/2014 137.19 137.76 136.08 136.85 665,633
03/24/2014 138.58 138.91 136.12 136.98 807,595
03/21/2014 138.69 139.41 137.87 137.87 690,490
03/20/2014 137.45 138.31 136.9915 138.21 380,945
03/19/2014 138.63 138.88 137.1 137.8 910,762
03/18/2014 137.53 138.88 137.42 138.67 661,575
03/17/2014 137.25 138.08 136.99 137.37 680,817
03/14/2014 135.68 136.95 135.6 136.47 850,739
03/13/2014 137.83 138.02 135.52 136.04 794,523
03/12/2014 136.58 137.44 136.16 137.44 605,931
03/11/2014 138.36 138.74 136.85 137.32 573,111
03/10/2014 138.65 138.8 137.58 138.13 497,447
03/07/2014 139.32 139.42 138.21 138.89 645,810
03/06/2014 138.87 139.02 138.35 138.65 770,030
03/05/2014 138.84 138.89 138.23 138.4 908,298
03/04/2014 138 139.05 137.74 138.77 919,156
03/03/2014 136.21 137.079 135.54 136.66 1,365,282
02/28/2014 136.96 138.18 136.71 137.4 989,387
02/27/2014 136.45 137.18 136.14 137.18 635,430
02/26/2014 136.17 137.25 135.89 136.68 669,683
02/25/2014 136.13 136.56 135.48 135.97 925,716
02/24/2014 135.64 137.05 135.63 135.9 1,144,293
02/21/2014 135.53 135.96 135.15 135.52 535,489
02/20/2014 134.57 135.49 134.12 135.2 696,551
02/19/2014 135.01 135.77 134.25 134.38 950,165
02/18/2014 134.75 135.4099 134.28 135.22 698,400
02/14/2014 133.8 134.5199 133.55 134.4 1,476,276
02/13/2014 131.93 134.139 131.93 133.91 864,267
02/12/2014 132.55 133.35 132.458 133.05 1,007,395
02/11/2014 131.13 132.48 130.9 132.24 755,127
02/10/2014 130.55 130.9554 129.959 130.95 672,707
02/07/2014 129.85 130.64 129.53 130.51 669,781
02/06/2014 128.06 129.26 128.01 129.2 815,915
02/05/2014 127.18 127.84 126.08 127.49 1,312,991
02/04/2014 126.85 127.96 126.1801 127.9 1,941,024
02/03/2014 130.73 130.98 126.11 126.52 32,518,660
01/31/2014 129.82 131.89 129.63 130.88 1,427,341
01/30/2014 130.75 131.88 130.63 131.59 863,202
01/29/2014 129.68 131.02 129.58 129.77 1,675,368
01/28/2014 130.1 131.29 130.02 131.12 838,557
01/27/2014 131.23 131.45 129.15 129.91 2,010,284
01/24/2014 133.66 133.74 131.07 131.11 1,443,976
01/23/2014 134.87 135.04 133.88 134.6 1,156,292
01/22/2014 135.12 135.71 134.918 135.62 720,422
01/21/2014 135.32 135.47 134.21 134.96 904,290
01/17/2014 134.75 134.98 134.32 134.48 1,160,534
01/16/2014 134.74 135.06 134.55 134.89 700,652
01/15/2014 134.47 135.16 134.4 135.11 701,877
01/14/2014 133.15 134.39 132.82 134.33 626,773
01/13/2014 134.23 134.5 132.31 132.7 998,062
01/10/2014 133.8 134.61 133.64 134.61 786,918
01/09/2014 133.95 134.12 132.9 133.68 907,472
01/08/2014 133.2 133.69 132.6 133.47 715,692
01/07/2014 132.62 133.59 132.52 133.27 916,514
01/06/2014 133.56 133.61 132.089 132.21 2,068,385
01/03/2014 132.82 133.29 132.56 133 815,247
01/02/2014 133.46 133.56 132.0361 132.35 1,130,319
12/31/2013 133.64 134.08 133.61 133.81 768,200
12/30/2013 133.23 133.6499 133.08 133.5 553,464
12/27/2013 133.28 133.64 133.05 133.22 592,742
12/26/2013 133.65 133.78 133.02 133.17 682,489
12/24/2013 132.77 133.13 132.61 133 553,055
12/23/2013 132.14 132.56 131.97 132.48 787,916
12/20/2013 130.21 132.03 130.21 131.97 765,141
12/19/2013 131.3 131.3 130.32 130.49 1,287,581
12/18/2013 130.19 131.61 129 131.61 965,905
12/17/2013 130.07 130.16 129.19 129.97 964,002
12/16/2013 129.54 130.18 129.54 130.05 720,615
12/13/2013 128.86 129.42 128.39 129.02 1,006,421
12/12/2013 128.42 128.95 128.1699 128.63 821,076
12/11/2013 130.83 130.83 128.34 128.54 847,918
12/10/2013 130.81 131.64 130.64 130.64 704,706
12/09/2013 131.13 131.59 130.86 131.12 481,874
12/06/2013 131.18 131.4 130.55 130.99 719,001
12/05/2013 129.62 129.91 129.1 129.89 927,614
12/04/2013 129.33 130.33 128.57 129.73 982,571
12/03/2013 129.89 130.55 129.33 129.89 696,537
12/02/2013 130.31 131.469 129.58 130.35 1,374,889
11/29/2013 131.09 131.09 130.3 130.43 876,143
11/27/2013 130.72 130.89 130.31 130.85 805,683
11/26/2013 130.49 130.83 130.13 130.58 604,205
11/25/2013 130.99 130.99 130.1901 130.53 789,553
11/22/2013 130.43 130.81 130.11 130.72 642,596
11/21/2013 129.3 130.51 129.3 130.48 672,108
11/20/2013 129.48 129.92 128.41 128.87 869,499
11/19/2013 129.9 130.19 128.81 129.15 824,609
11/18/2013 131.35 131.39 129.79 130.07 841,997
11/15/2013 130.65 131.03 130.39 130.98 580,901
11/14/2013 130.05 130.68 129.73 130.55 627,159
11/13/2013 128.02 130.1 127.91 130.1 705,475
11/12/2013 128.67 128.78 128.0516 128.74 552,055
11/11/2013 128.36 129.025 128.1 128.85 427,714
11/08/2013 126.58 128.49 126.52 128.49 1,159,522
11/07/2013 129.25 129.37 126.51 126.51 1,044,231
11/06/2013 129.51 129.75 128.534 128.85 625,196
11/05/2013 129.25 129.47 128.5 128.9 770,225
11/04/2013 129.21 129.83 128.83 129.7 841,268
11/01/2013 128.9 129.255 127.82 128.86 1,010,936
10/31/2013 128.81 129.63 128.26 128.54 1,026,687
10/30/2013 129.92 130 128.39 128.85 557,345
10/29/2013 129.33 129.79 128.8601 129.73 2,180,311
10/28/2013 129.25 129.47 128.63 129.13 637,634
10/25/2013 128.99 129.23 128.5 129.21 661,458
10/24/2013 128.84 129.03 128.39 128.86 510,194
10/23/2013 128.87 128.96 127.98 128.55 650,531
10/22/2013 129.26 129.979 128.8499 129.47 1,329,174
10/21/2013 128.97 129.055 128.43 128.78 640,966
10/18/2013 128.25 128.8 127.7247 128.77 811,360
10/17/2013 126.05 127.75 126.05 127.66 1,335,982
10/16/2013 125.94 126.7 125.64 126.7 1,097,552
10/15/2013 125.96 126.22 124.75 125.02 1,220,516
10/14/2013 125.1 126.35 124.97 126.31 1,173,293
10/11/2013 124.42 125.86 124.27 125.86 1,037,498
10/10/2013 123.47 124.74 123.18 124.74 946,931
10/09/2013 122.52 122.62 121.34 122.06 1,556,726
10/08/2013 123.79 124.16 122.26 122.36 1,333,209
10/07/2013 124.05 124.7699 123.82 123.92 689,071
10/04/2013 124.56 125.51 124.43 125.28 1,956,188
10/03/2013 125.26 125.39 123.6 124.54 1,016,637
10/02/2013 125.1 125.73 124.54 125.59 1,692,911
10/01/2013 123.95 126.28 123.89 125.77 25,344,910
09/30/2013 122.84 124.41 122.72 124.14 953,553
09/27/2013 123.78 124.411 123.67 124.12 934,567
09/26/2013 123.97 124.87 123.88 124.54 738,344
09/25/2013 123.8 124.52 123.33 123.84 810,624
09/24/2013 123.78 124.504 123.11 123.81 685,913
09/23/2013 124.41 124.545 123.44 124.08 801,848
09/20/2013 125.93 125.93 124.55 124.55 761,265
09/19/2013 126.15 126.17 125.39 125.53 655,223
09/18/2013 124.51 125.9999 123.72 125.82 730,118
09/17/2013 123.64 124.58 123.6001 124.52 604,612
09/16/2013 124.54 124.62 123.44 123.64 744,980
09/13/2013 123.04 123.06 122.37 123.01 552,946
09/12/2013 123.21 123.35 122.504 122.79 524,656
09/11/2013 122.87 123.13 122.33 123.05 1,011,459
09/10/2013 122.5 122.94 122.13 122.94 519,788
09/09/2013 120.23 121.74 120.17 121.74 616,419
09/06/2013 120.17 120.61 118.55 119.89 1,062,811
09/05/2013 119.45 120.0885 119.36 119.61 1,067,225
09/04/2013 118.22 119.5299 117.75 119.44 1,079,762
09/03/2013 119.91 120.12 116.965 118.18 22,467,540
08/30/2013 120.18 120.18 118.12 118.14 704,995
08/29/2013 119.26 120.6 119.24 120.1 496,057
08/28/2013 119.2 120.02 119 119.6 1,134,461
08/27/2013 120.42 120.69 119.17 119.21 575,889
08/26/2013 121.76 122.3425 121.37 121.75 804,310
08/23/2013 121.81 121.81 120.77 121.65 610,587
08/22/2013 120.35 121.86 120.34 121.5 535,020
08/21/2013 120.52 121.34 119.85 120.2 1,687,174
08/20/2013 119.66 121.35 119.58 121.18 757,428
08/19/2013 120.29 120.67 119.6 119.6 585,679
08/16/2013 120.54 121.2 120.3 120.45 615,997
08/15/2013 121.71 121.78 120.5458 120.81 1,023,031
08/14/2013 123.61 123.74 122.91 122.99 798,522
08/13/2013 124.08 124.08 122.88 123.77 645,766
08/12/2013 122.82 124.05 122.8 123.86 660,238
08/09/2013 123.26 123.94 123.04 123.57 673,931
08/08/2013 123.34 123.76 122.89 123.45 883,025
08/07/2013 123.41 123.62 122.6 122.94 733,840
08/06/2013 124.67 124.87 123.53 123.84 797,351
08/05/2013 124.91 125.28 124.69 125.13 582,009
08/02/2013 125.03 125.255 124.69 125.07 1,508,890
08/01/2013 124.12 125.95 123.81 125.51 22,257,410
07/31/2013 122.91 123.84 122.64 123.02 1,327,270
07/30/2013 122.58 122.799 122.1 122.39 486,288
07/29/2013 122.21 122.9099 121.71 122.13 414,970
07/26/2013 122.36 122.79 121.929 122.79 790,409
07/25/2013 122.5 123.28 122.3 123.25 451,504
07/24/2013 124.13 124.3 122.51 122.73 574,751
07/23/2013 124.1 124.1 123.35 123.73 541,926
07/22/2013 123.39 123.77 123.05 123.65 575,652
07/19/2013 122.78 123.26 122.62 123.2 469,038
07/18/2013 122.27 123.16 122.1 123.02 1,007,830
07/17/2013 122.03 122.27 121.51 121.91 486,979
07/16/2013 122.36 122.5 121.23 121.4 632,992
07/15/2013 122.04 122.44 121.66 122.3 609,971
07/12/2013 121.48 121.94 121.36 121.81 634,835
07/11/2013 121.16 121.53 120.79 121.47 751,479
07/10/2013 119.91 120.1 119.28 119.94 803,277
07/09/2013 119.24 120.06 118.81 119.92 736,028
07/08/2013 118.86 119.14 118.42 118.57 635,263
07/05/2013 117.98 118.34 116.6501 118.34 905,034
07/03/2013 116.37 117.16 116.15 116.83 581,825
07/02/2013 117.04 117.82 116.23 116.77 635,084
07/01/2013 116.37 117.61 116.02 116.99 1,102,833
06/28/2013 115.69 116.4 115.2 115.5 1,168,360
06/27/2013 115.12 116.27 115.06 116.01 754,668
06/26/2013 114.53 114.8 113.7601 114.38 834,397
06/25/2013 113.72 114.23 112.69 113.96 822,690
06/24/2013 112.51 113.53 111.441 112.56 1,571,799
06/21/2013 114.34 114.81 112.776 113.77 1,940,996
06/20/2013 115.74 116.0099 113.84 114.19 1,112,979
06/19/2013 118.71 119 117.23 117.24 579,496
06/18/2013 118.12 119.19 118.08 118.99 879,536
06/17/2013 118.24 118.42 117.47 118 787,092
06/14/2013 117.7 118.24 117.0301 117.33 668,797
06/13/2013 115.55 117.97 115.37 117.76 997,350
06/12/2013 117.53 117.68 115.451 115.68 799,069
06/11/2013 117 117.87 116.17 116.8 535,503
06/10/2013 118.63 118.64 117.53 118.2 567,938
06/07/2013 117.72 118.24 116.75 118.14 985,649
06/06/2013 115.62 117.03 115.36 117.03 813,382
06/05/2013 116.88 117.12 115.57 115.58 833,989
06/04/2013 118.13 118.74 116.6 117.23 804,747
06/03/2013 118.56 118.67 116.94 118.08 1,124,556
05/31/2013 119.05 120.07 118.33 118.33 1,100,873
05/30/2013 118.96 119.7999 118.7776 119.52 666,656
05/29/2013 119 119.11 117.67 118.61 746,991
05/28/2013 120.5 120.742 119.02 119.64 549,820
05/24/2013 118.57 118.79 117.68 118.74 962,775
05/23/2013 117.97 119.27 117.69 119.24 607,097
05/22/2013 121.52 122.33 118.774 119.32 1,051,427
05/21/2013 121.16 121.696 120.95 121.39 609,975
05/20/2013 120.86 121.574 120.81 121.16 577,409
05/17/2013 120.38 121.12 120.29 121.04 481,828
05/16/2013 120.27 120.819 119.681 119.94 531,640
05/15/2013 119.76 120.66 119.64 120.47 571,136
05/14/2013 118.75 120 118.73 120 502,640
05/13/2013 118.63 118.92 118.24 118.65 353,726
05/10/2013 118.3 118.86 118.09 118.82 580,695
05/09/2013 118.53 118.609 117.901 118.08 611,945
05/08/2013 117.7 118.51 117.63 118.49 555,107
05/07/2013 117.19 117.95 116.942 117.95 615,964
05/06/2013 116.35 117.028 116.22 116.9 695,977
05/03/2013 116.4 116.89 115.62 116.31 556,516
05/02/2013 114.21 114.96 113.93 114.83 834,631
05/01/2013 115.44 115.44 113.639 113.7 1,088,750
04/30/2013 114.84 115.79 114.438 115.76 1,342,384
04/29/2013 114.33 114.99 114.1 114.79 609,883
04/26/2013 114.25 114.47 113.5 113.94 573,105
04/25/2013 114.19 114.96 114.01 114.4 490,298
04/24/2013 113.47 113.969 113.24 113.88 760,086
04/23/2013 112.84 113.57 112.38 113.46 1,132,090
04/22/2013 112.004 112.5 110.7 112.24 520,074
04/19/2013 111.1 112.0399 110.42 111.82 368,010
04/18/2013 111.18 111.35 109.87 110.29 656,970
04/17/2013 111.95 111.95 110.2 110.84 835,678
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 your brokers before you trade


Want to trade FX?