Historical Stock Prices

(ETF)
IJJ 
$119.14
*  
0.05
 negative 
0.04%
Get IJJ 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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 118.87 119.384 118.748 119.14 97,126
04/16/2014 118.76 119.1125 118.26 119.09 122,854
04/15/2014 117.48 118.17 116.31 117.91 234,317
04/14/2014 117.21 117.6599 116.4001 117.22 124,596
04/11/2014 117.32 117.77 116.26 116.57 121,938
04/10/2014 119.99 120.1302 117.6435 117.9 142,609
04/09/2014 119.38 120.08 118.98 120.02 77,424
04/08/2014 118.32 119.3 117.871 119.1 126,325
04/07/2014 119.69 119.9063 118.0848 118.37 184,404
04/04/2014 122.2 122.4699 119.77 120.03 126,490
04/03/2014 121.99 121.99 121.12 121.51 155,146
04/02/2014 121.56 121.7799 120.961 121.67 499,617
04/01/2014 120.66 121.27 120.3721 121.27 868,774
03/31/2014 119.57 120.56 119.05 120.42 128,943
03/28/2014 118.41 119.51 118.3385 118.72 67,994
03/27/2014 118.32 118.6239 117.72 118.12 71,944
03/26/2014 120.13 120.44 118.34 118.39 81,440
03/25/2014 119.79 120.35 119.0749 119.64 69,282
03/24/2014 120.97 121.25 119.1149 119.75 180,917
03/21/2014 120.8 121.5032 120.39 120.41 67,908
03/20/2014 119.49 120.316 119.31 120.17 60,315
03/19/2014 120.68 120.929 119.41 119.86 71,190
03/18/2014 119.84 120.93 119.83 120.81 138,018
03/17/2014 119.43 120.28 119.35 119.81 110,232
03/14/2014 118.5 119.42 118.3 118.92 112,299
03/13/2014 119.84 120.07 118.39 118.69 97,462
03/12/2014 118.92 119.5254 118.81 119.51 59,496
03/11/2014 120.26 120.4455 119.04 119.32 92,468
03/10/2014 120.45 120.57 119.7 120.04 76,801
03/07/2014 120.84 120.96 120.07 120.64 110,764
03/06/2014 120.4 120.564 119.9645 120.31 90,933
03/05/2014 120.31 120.3299 119.8892 120.04 45,464
03/04/2014 119.62 120.464 119.62 120.33 53,585
03/03/2014 118.71 119.0599 117.86 118.55 90,477
02/28/2014 119.05 119.93 118.89 119.34 259,918
02/27/2014 118.51 119.07 118.31 119.07 53,620
02/26/2014 118.3 119.1 118.16 118.62 67,091
02/25/2014 117.95 118.4834 117.5443 117.99 68,712
02/24/2014 117.85 118.9095 117.85 118.01 82,616
02/21/2014 117.52 118.04 117.4019 117.72 110,121
02/20/2014 117.02 117.5997 116.55 117.54 64,636
02/19/2014 117.46 118.07 116.73 116.73 72,374
02/18/2014 117.2 117.61 116.7899 117.56 98,064
02/14/2014 116.13 116.9935 116.02 116.89 58,677
02/13/2014 114.62 116.3554 114.6 116.15 61,219
02/12/2014 115.24 115.88 115.07 115.39 111,322
02/11/2014 114.14 115.2999 114.02 115.12 95,868
02/10/2014 113.43 113.9999 113.1 113.96 97,379
02/07/2014 113.03 113.71 112.8387 113.62 88,891
02/06/2014 111.64 112.65 111.64 112.61 104,631
02/05/2014 111.01 111.6199 110.38 111.28 215,875
02/04/2014 110.9 111.7299 110.22 111.57 201,439
02/03/2014 114.04 114.2 110.35 110.47 380,237
01/31/2014 113.51 115.12 113.37 114.29 151,848
01/30/2014 114.19 115.0285 114.03 114.75 111,955
01/29/2014 113.7 114.569 113.37 113.49 152,857
01/28/2014 113.95 114.6799 113.792 114.55 158,234
01/27/2014 114.73 114.8799 113.19 113.7 129,994
01/24/2014 116.56 116.56 114.48 114.49 99,700
01/23/2014 117.52 117.52 116.6515 117.18 100,218
01/22/2014 117.91 118.09 117.59 117.99 238,091
01/21/2014 117.74 117.9569 117.14 117.75 78,074
01/17/2014 117.37 117.52 117.04 117.15 105,307
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?