Historical Stock Prices

(ETF)
IJK 
$160.2
*  
0.25
0.16%
Get IJK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IJK 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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 160.32 160.75 159.504 160.2 289,614
12/18/2014 159.29 159.98 158.27 159.95 116,649
12/17/2014 154.21 157.31 153.6 157.25 99,333
12/16/2014 153.71 155.89 152.89 153.65 229,374
12/15/2014 156.16 156.26 153.54 154.09 494,823
12/12/2014 155.99 156.7339 155.16 155.16 95,871
12/11/2014 157.13 158.709 157.13 157.29 90,905
12/10/2014 159.17 159.24 156.32 156.32 86,614
12/09/2014 157.26 159.66 156.81 159.62 211,997
12/08/2014 160.03 160.92 158.1811 158.77 294,953
12/05/2014 159.82 160.38 159.64 160.06 89,227
12/04/2014 159.66 159.904 159.01 159.54 65,079
12/03/2014 158.6 160.13 158.52 159.92 52,377
12/02/2014 157.9 158.931 157.9 158.6 96,163
12/01/2014 159.73 159.73 157.68 157.69 114,270
11/28/2014 160.97 161.0699 159.93 160.04 33,882
11/26/2014 161.22 161.5399 160.96 161.22 56,083
11/25/2014 161.51 161.94 160.5801 161.17 63,720
11/24/2014 160.38 161.25 160.19 161.25 59,053
11/21/2014 160.82 160.84 159.56 159.92 46,589
11/20/2014 157.95 159.257 157.77 159.22 58,844
11/19/2014 158.82 158.89 157.55 158.52 84,772
11/18/2014 158.31 159.5 158.25 158.92 52,113
11/17/2014 158.26 158.5099 157.8699 158.07 43,779
11/14/2014 158.36 159.23 158.2926 158.57 38,099
11/13/2014 159.18 159.43 158.0404 158.43 46,184
11/12/2014 158.14 159.17 157.94 159 99,794
11/11/2014 158.57 158.82 158.09 158.59 99,426
11/10/2014 157.84 158.6 157.84 158.39 68,047
11/07/2014 157.37 158 157.1 157.76 68,535
11/06/2014 156.56 158.03 156.56 158.03 128,390
11/05/2014 156.86 157.37 156.02 156.46 61,859
11/04/2014 156.29 156.63 155.47 156.02 53,393
11/03/2014 156.74 157.3899 156.32 156.67 84,493
10/31/2014 155.84 156.37 155.05 156.18 91,308
10/30/2014 153.63 154.794 152.9037 154.46 67,260
10/29/2014 154.53 154.91 152.77 154.1 120,253
10/28/2014 152.21 154.38 152.102 154.33 172,609
10/27/2014 151.02 151.68 150.1631 151.62 105,693
10/24/2014 151.08 151.74 150.42 151.68 142,231
10/23/2014 149.98 151.91 149.78 151.03 105,943
10/22/2014 150.62 150.99 148.57 148.6 203,848
10/21/2014 147.91 150.4854 147.75 150.43 119,292
10/20/2014 145.09 146.86 145.09 146.86 198,024
10/17/2014 145.97 146.45 144.78 145.57 96,446
10/16/2014 140.35 144.54 140.1 144.22 131,334
10/15/2014 140.71 143.49 139.15 142.56 285,031
10/14/2014 142.04 144.12 141.7401 142.62 182,796
10/13/2014 143.66 144.2045 141.19 141.25 295,644
10/10/2014 146.33 146.74 143.57 143.58 134,788
10/09/2014 149.82 149.82 146.431 146.48 128,241
10/08/2014 148.13 150.0899 146.69 150.06 117,461
10/07/2014 149.84 149.97 148 148 92,756
10/06/2014 151.54 151.61 150.18 150.45 96,137
10/03/2014 150.81 151.4499 150.25 151 103,255
10/02/2014 149.22 150.17 147.53 149.8 130,625
10/01/2014 151.22 151.6 149.0463 149.31 200,877
09/30/2014 153.05 153.05 151.45 151.45 237,164
09/29/2014 151.54 153.0899 151.25 152.91 93,577
09/26/2014 152.17 153.22 151.8901 153.08 56,617
09/25/2014 153.56 153.59 151.58 151.9 85,788
09/24/2014 153.19 154.28 152.662 154.04 68,347
09/23/2014 154.26 154.89 153.48 153.4899 62,258
09/22/2014 156.58 156.58 154.39 154.64 44,193
09/19/2014 158.55 158.55 156.39 156.89 42,503
09/18/2014 157.62 157.92 157.2 157.69 42,097
09/17/2014 157.19 157.8 156.46 156.96 53,447
09/16/2014 155.94 157.4267 155.86 157.14 44,864
09/15/2014 157.06 157.06 155.76 156.24 59,918
09/12/2014 158.07 158.1001 156.6738 157 49,626
09/11/2014 156.81 158.18 156.81 158.15 53,061
09/10/2014 157.15 157.67 156.41 157.51 78,642
09/09/2014 158.23 158.23 156.976 157.08 51,114
09/08/2014 158.15 158.68 157.638 158.39 87,641
09/05/2014 157.65 158.29 156.8964 158.27 96,707
09/04/2014 158.34 158.9338 157.31 157.68 44,834
09/03/2014 159.23 159.33 157.94 158.25 71,949
09/02/2014 158.28 159.1315 157.946 158.64 37,275
08/29/2014 157.48 157.9999 156.76 157.83 38,933
08/28/2014 156.61 157.3 156.047 156.96 102,560
08/27/2014 157.71 157.84 157.06 157.23 38,449
08/26/2014 157.41 157.9 157.26 157.59 74,716
08/25/2014 157.31 157.45 156.7245 157.11 64,398
08/22/2014 156.41 156.9599 156.01 156.47 236,648
08/21/2014 156.43 156.79 155.6501 156.59 107,680
08/20/2014 155.69 156.38 155.41 156.3 41,909
08/19/2014 155.43 156.04 155.355 156.03 66,704
08/18/2014 154.14 155.1299 153.9183 155.05 120,942
08/15/2014 153.81 153.8672 151.8 153.03 201,633
08/14/2014 152.76 153.2387 152.56 153.11 46,551
08/13/2014 151.83 152.7418 151.5631 152.5 97,260
08/12/2014 151.91 152.5799 150.72 151.24 482,875
08/11/2014 152.15 153.09 151.831 152.26 108,481
08/08/2014 150.12 151.424 149.65 151.4 367,358
08/07/2014 150.94 151.33 149.3997 149.79 299,475
08/06/2014 149.64 151.221 149.52 150.41 289,652
08/05/2014 150.43 151.45 149.55 150.34 227,688
08/04/2014 150.46 151.15 149.16 151.02 348,620
08/01/2014 150.49 150.734 148.71 150.06 112,032
07/31/2014 152.45 152.96 150.41 150.41 140,988
07/30/2014 153.9 154.3 153.09 153.75 99,343
07/29/2014 154.05 154.827 153.31 153.37 71,044
07/28/2014 154.63 154.63 152.96 153.91 55,463
07/25/2014 154.82 155.12 154.19 154.37 54,020
07/24/2014 155.1 155.8204 155.1 155.19 91,662
07/23/2014 155.36 155.36 154.45 154.95 81,904
07/22/2014 154.74 155.65 154.74 155.11 119,133
07/21/2014 154.16 154.44 153.53 154.04 71,994
07/18/2014 153.02 154.77 153 154.68 60,580
07/17/2014 153.97 154.6855 152.57 152.76 62,216
07/16/2014 155.53 155.53 153.884 154.43 83,700
07/15/2014 155.19 155.75 153.704 154.64 127,025
07/14/2014 155.68 155.76 155.09 155.33 120,243
07/11/2014 154.54 154.873 154.05 154.44 55,404
07/10/2014 153.91 155.46 153.1139 154.72 129,393
07/09/2014 155.96 156.1941 155.44 155.98 50,009
07/08/2014 156.9 157.1 154.782 155.6 87,669
07/07/2014 158.38 158.38 156.912 157.02 70,877
07/03/2014 158.41 158.76 158.21 158.73 54,746
07/02/2014 158.76 158.9 157.57 157.68 70,656
07/01/2014 157.6 159.56 157.6 158.7 123,552
06/30/2014 156.5 157.18 156.09 157.08 197,514
06/27/2014 155.25 156.5 155.25 156.37 51,575
06/26/2014 156 156.05 154.5101 155.64 54,248
06/25/2014 154.75 156.08 154.595 155.96 324,325
06/24/2014 156.08 157.0001 154.71 154.74 137,473
06/23/2014 156.77 157.03 156.09 156.36 83,657
06/20/2014 156.11 156.6399 155.99 156.51 277,391
06/19/2014 156.39 156.39 155.41 156.03 285,502
06/18/2014 155.3 156.0799 154.82 155.99 172,480
06/17/2014 153.83 156.14 153.63 155.35 190,740
06/16/2014 153.75 154.41 153.27 153.97 196,143
06/13/2014 153.69 154.28 153.0534 153.92 74,322
06/12/2014 154.44 154.57 153.2201 153.67 191,407
06/11/2014 154.31 154.67 153.86 154.52 56,225
06/10/2014 155.41 155.41 154.53 154.862 60,596
06/09/2014 154.82 156.204 154.63 155.56 72,471
06/06/2014 154.28 155.2299 154.11 155 62,454
06/05/2014 152.95 154.06 151.9 153.76 112,461
06/04/2014 151.6 152.35 151.1589 152.3 75,547
06/03/2014 151.68 152.1399 151.05 151.77 122,965
06/02/2014 151.82 151.96 150.34 151.89 102,202
05/30/2014 151.93 152.1 151.047 151.49 276,095
05/29/2014 151.84 152.1065 151.19 151.92 43,345
05/28/2014 152.07 152.14 150.97 151.44 79,207
05/27/2014 151.77 152.4 151.48 152 74,576
05/23/2014 149.91 151.1 149.75 150.98 79,275
05/22/2014 149.07 150.49 148.8955 149.84 401,247
05/21/2014 148.18 149.18 147.901 148.8 301,704
05/20/2014 149.22 149.22 147.0804 147.83 288,045
05/19/2014 148.02 149.8551 147.75 149.41 292,587
05/16/2014 147.83 148.3 146.711 148.3 169,174
05/15/2014 148 148 145.59 147.43 797,673
05/14/2014 149.62 150.075 148.47 148.63 443,328
05/13/2014 150.8 151.165 149.89 149.94 233,848
05/12/2014 148.71 150.93 148.71 150.72 92,655
05/09/2014 147.67 148.21 146.675 148.21 80,698
05/08/2014 148.27 150 147.43 147.7 131,535
05/07/2014 148.5 148.86 146.43 148.7 165,426
05/06/2014 149.63 149.72 148.17 148.37 102,588
05/05/2014 148.93 150.128 147.86 149.66 78,876
05/02/2014 149.37 150.58 148.96 149.52 103,732
05/01/2014 148.64 150.26 148.24 149.09 537,329
04/30/2014 147.69 148.81 146.93 148.67 104,862
04/29/2014 147.61 148.28 147.26 147.94 189,919
04/28/2014 148.3 148.76 145.05 146.88 337,856
04/25/2014 149.42 149.49 147.54 147.78 143,009
04/24/2014 150.75 150.75 148.46 149.87 75,155
04/23/2014 150.5 150.792 149.79 149.89 339,194
04/22/2014 149.71 150.89 149.57 150.49 222,685
04/21/2014 148.95 149.55 148.27 149.33 138,067
04/17/2014 148.1 149.28 147.9013 148.82 94,812
04/16/2014 147.34 148.27 146.79 148.23 94,211
04/15/2014 145.77 146.79 143.4301 146.25 211,205
04/14/2014 145.83 146.4699 144.2 145.37 103,734
04/11/2014 146.19 147.02 144.6 144.9 140,132
04/10/2014 150.5 150.64 146.41 146.82 112,088
04/09/2014 149.37 150.74 148.7828 150.7299 79,401
04/08/2014 147.89 149.16 147.1 148.87 202,150
04/07/2014 150.79 150.93 147.372 148.03 217,536
04/04/2014 154.92 155.2199 150.7099 151.05 145,826
04/03/2014 155.36 155.44 153.51 154.03 78,711
04/02/2014 154.96 155.47 154.72 155.1 184,267
04/01/2014 153.4 154.78 153.39 154.7 362,920
03/31/2014 151.9 153.2999 151.19 152.92 222,282
03/28/2014 150.1 151.986 150.01 150.7 97,348
03/27/2014 150.5 150.74 149.26 149.93 128,652
03/26/2014 153.43 153.5 150.23 150.29 187,403
03/25/2014 153.14 153.8 151.79 152.4 99,283
03/24/2014 154.56 155.09 151.57 152.69 386,921
03/21/2014 155.47 155.85 154 154.08 80,732
03/20/2014 153.95 154.85 153.38 154.8 96,984
03/19/2014 155.35 155.4399 153.42 154.26 398,892
03/18/2014 154.03 155.39 153.89 155.28 102,611
03/17/2014 153.52 154.5 153.11 153.55 151,709
03/14/2014 151.45 153.029 151.45 152.39 117,916
03/13/2014 154.55 154.67 151.302 151.84 223,738
03/12/2014 153 154 152.25 153.92 135,426
03/11/2014 155.13 155.6499 153.27 153.77 105,331
03/10/2014 155.36 155.6149 154.116 154.8 83,000
03/07/2014 156.24 156.24 155 155.68 99,298
03/06/2014 155.93 156.15 155.33 155.53 108,091
03/05/2014 155.98 156.16 155.28 155.4 330,538
03/04/2014 154.7 156.26 154.7 156.02 134,024
03/03/2014 152.95 153.83 151.9 153.19 245,225
02/28/2014 153.95 155.11 153.26 154.26 163,752
02/27/2014 153.11 153.88 152.69 153.88 70,241
02/26/2014 152.85 154.1299 152.531 153.43 84,331
02/25/2014 152.77 153.72 152.15 152.53 163,031
02/24/2014 152.33 153.915 152.24 152.95 373,902
02/21/2014 152.35 152.6299 151.69 152.17 148,805
02/20/2014 150.8 152.05 150.41 151.98 111,093
02/19/2014 151.59 152.12 150.5501 150.68 102,930
02/18/2014 151.05 152.05 150.6 151.85 352,345
02/14/2014 150.44 150.85 149.89 150.72 100,727
02/13/2014 148.24 150.6999 148.2 150.45 112,545
02/12/2014 148.45 149.48 148.45 149.3 105,135
02/11/2014 146.89 148.4 146.64 148.11 149,015
02/10/2014 146.35 146.64 145.61 146.62 76,311
02/07/2014 145.18 146.41 144.92 146.33 120,496
02/06/2014 143.3 144.58 143.2 144.44 102,712
02/05/2014 142.02 142.65 140.52 142.2 188,192
02/04/2014 141.45 142.95 140.8001 142.8 292,931
02/03/2014 146.13 146.26 140.69 140.69 264,708
01/31/2014 144.85 147.3599 144.81 146.31 120,438
01/30/2014 145.76 147.42 145.76 147.16 236,435
01/29/2014 145.12 146.11 144.4701 144.73 108,899
01/28/2014 145.07 146.4399 144.355 146.25 133,132
01/27/2014 146.52 146.8 143.77 144.84 195,211
01/24/2014 149.75 149.75 146.42 146.432 217,993
01/23/2014 151.2 151.28 149.916 150.62 120,442
01/22/2014 151.12 151.985 150.85 151.82 259,605
01/21/2014 151.37 151.61 150.04 150.82 122,219
01/17/2014 150.95 151.15 150.27 150.42 142,671
01/16/2014 151.07 151.28 150.7563 151.09 89,010
01/15/2014 150.8 151.3299 150.72 151.195 109,463
01/14/2014 149.08 150.6 148.6 150.55 118,443
01/13/2014 150.75 150.97 148.178 148.54 175,493
01/10/2014 150 150.9 149.82 150.85 70,648
01/09/2014 150.19 150.46 149.05 149.84 91,595
01/08/2014 149.38 149.88 148.69 149.7 71,139
01/07/2014 148.49 149.57 148.37 149.17 132,615
01/06/2014 149.7 149.76 147.8805 147.99 209,262
01/03/2014 148.67 149.45 148.63 149.13 358,380
01/02/2014 149.8 149.81 148.01 148.45 841,306
12/31/2013 149.73 150.47 149.71 150.19 923,429
12/30/2013 149.44 149.83 149.165 149.59 1,395,704
12/27/2013 149.5 150.06 149.19 149.25 150,991
12/26/2013 149.97 150.12 149.34 149.37 212,690
12/24/2013 148.99 149.4 148.99 149.24 108,708
12/23/2013 148.5 148.88 148.13 148.88 85,036
12/20/2013 146.63 148.2266 146.53 147.97 100,229
12/19/2013 147.37 147.37 146.2 146.47 108,244
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?