Historical Stock Prices

(ETF)
IJJ 
$125.37
*  
0.84
0.67%
Get IJJ Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading IJJ 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 126.69 126.7199 125.1501 125.37 105,569
09/18/2014 126.48 126.5399 126.04 126.21 83,379
09/17/2014 126.2 126.6599 125.81 126.01 61,997
09/16/2014 125.02 126.36 125.02 126.03 90,773
09/15/2014 125.69 125.77 125.09 125.27 53,477
09/12/2014 127.1 127.1 125.44 125.72 95,658
09/11/2014 126 127.222 126 127.18 77,586
09/10/2014 126.6 126.75 125.8965 126.53 65,436
09/09/2014 127.52 127.52 126.4645 126.57 108,268
09/08/2014 127.69 127.8716 127.0312 127.55 57,027
09/05/2014 127.24 127.79 126.92 127.76 52,815
09/04/2014 127.84 128.3 127.0124 127.26 115,318
09/03/2014 128.41 128.493 127.5817 127.72 215,196
09/02/2014 127.99 128.495 127.526 127.91 89,281
08/29/2014 127.44 127.79 127.07 127.72 45,898
08/28/2014 126.93 127.2504 126.7101 127.09 148,907
08/27/2014 127.35 127.55 127.19 127.36 111,372
08/26/2014 127.09 127.5577 127.09 127.33 242,247
08/25/2014 127.2 127.2 126.62 126.91 55,430
08/22/2014 126.73 126.8549 126.22 126.56 39,433
08/21/2014 126.59 126.7994 126.1001 126.7 79,095
08/20/2014 125.8 126.58 125.75 126.52 55,799
08/19/2014 125.51 126.186 125.51 126 94,740
08/18/2014 124.71 125.33 124.49 125.33 108,451
08/15/2014 124.57 124.74 123.23 123.93 69,345
08/14/2014 123.79 124.12 123.6608 124.04 74,152
08/13/2014 122.89 123.74 122.81 123.58 104,174
08/12/2014 122.47 123.06 122.06 122.48 73,825
08/11/2014 122.74 123.3399 122.58 122.67 86,143
08/08/2014 121.27 122.32 120.98 122.32 156,211
08/07/2014 121.88 121.98 120.77 121 143,274
08/06/2014 120.46 121.83 120.46 121.35 278,746
08/05/2014 121.37 122.03 120.6582 121.12 226,259
08/04/2014 121.5 121.87 120.33 121.73 167,108
08/01/2014 121.2 121.6279 120.22 121.1 106,933
07/31/2014 123 123.16 121.28 121.28 143,859
07/30/2014 124.17 124.3125 123.28 123.69 79,893
07/29/2014 124.42 124.76 123.56 123.59 59,203
07/28/2014 124.49 124.5 123.59 124.32 116,015
07/25/2014 124.81 125.12 124.34 124.4 78,170
07/24/2014 125.37 125.6999 125.196 125.33 82,653
07/23/2014 125.55 125.55 124.925 125.26 76,610
07/22/2014 125.42 125.7595 125.3501 125.4202 150,435
07/21/2014 124.77 125.07 124.42 124.87 90,150
07/18/2014 124.06 125.37 124.02 125.33 51,406
07/17/2014 124.74 125.3299 123.76 123.9 144,321
07/16/2014 125.92 126.0204 124.73 125.17 70,116
07/15/2014 125.65 126.2099 124.76 125.33 247,859
07/14/2014 126.2 126.2 125.58 125.71 180,077
07/11/2014 125.4 125.555 124.9435 125.29 66,569
07/10/2014 124.67 125.985 124.09 125.51 107,488
07/09/2014 126.19 126.29 125.8 126.11 122,202
07/08/2014 126.5 126.67 125.5 125.94 117,496
07/07/2014 127.24 127.55 126.5 126.55 164,498
07/03/2014 127.6 127.6896 127.16 127.16 251,534
07/02/2014 127.78 127.8999 126.9835 127.09 145,576
07/01/2014 127.38 128.39 127.25 127.71 354,903
06/30/2014 126.4 126.94 125.98 126.92 219,193
06/27/2014 125.43 126.45 125.31 126.38 173,765
06/26/2014 125.84 125.88 124.94 125.64 131,869
06/25/2014 125.15 125.91 124.91 125.88 196,666
06/24/2014 126 126.78 125.2974 125.38 431,350
06/23/2014 126.71 127.11 126.44 126.6 65,466
06/20/2014 126.74 126.81 126.3 126.64 110,704
06/19/2014 126.54 126.56 125.99 126.46 257,107
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?