Home > Quotes > IJK > Historical Prices

Historical Stock Prices

(ETF)
IJK 
$133.25
*  
0.50
  negative  
0.37%
Get IJK Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 133.08 133.32 131.94 133.25 209,938
05/23/2013 132.15 133.91 131.97 133.75 132,134
05/22/2013 136.52 137.341 133.31 133.8899 132,224
05/21/2013 136.01 136.628 135.8 136.34 78,150
05/20/2013 136 136.6398 135.8 136 134,396
05/17/2013 135.36 136.2876 135.18 136.19 55,335
05/16/2013 135.54 135.88 134.6301 134.81 46,040
05/15/2013 134.92 135.81 134.828 135.62 90,593
05/14/2013 133.69 135.12 133.65 135.12 112,004
05/13/2013 133.44 133.79 132.911 133.49 79,609
05/10/2013 132.88 133.69 132.66 133.69 57,327
05/09/2013 132.88 133.27 132.281 132.67 70,769
05/08/2013 132.19 133.02 132.001 133.02 83,335
05/07/2013 131.36 132.39 131.219 132.35 75,334
05/06/2013 130.44 131.39 130.31 131.2 60,456
05/03/2013 129.93 131.06 129.64 130.38 64,904
05/02/2013 127.88 128.85 127.55 128.66 147,816
05/01/2013 129.29 129.4899 127.27 127.38 214,091
04/30/2013 128.71 129.65 128.19 129.65 71,092
04/29/2013 128.38 128.95 128.11 128.65 59,957
04/26/2013 128.17 128.42 127.38 127.9 60,355
04/25/2013 127.79 129.12 127.79 128.48 83,369
04/24/2013 127.27 127.63 126.8901 127.45 38,949
04/23/2013 126.66 127.57 126.34 127.36 204,411
04/22/2013 125.62 126.18 124.18 125.939 149,759
04/19/2013 124.42 125.48 123.541 125.41 123,850
04/18/2013 124.21 124.21 122.4345 122.95 80,437
04/17/2013 125.21 125.21 122.95 123.77 152,564
04/16/2013 124.79 125.88 124.37 125.84 103,791
04/15/2013 127.29 127.29 123.5504 123.77 127,432
04/12/2013 127.81 127.981 127.105 127.89 123,629
04/11/2013 127.67 128.72 127.59 128.14 165,108
04/10/2013 126.14 127.727 126.14 127.64 90,191
04/09/2013 126.04 126.2794 125.17 125.79 100,419
04/08/2013 125.06 125.78 124.29 125.75 73,709
04/05/2013 123.11 124.81 122.77 124.8 139,439
04/04/2013 124.5 124.99 124.2345 124.99 67,617
04/03/2013 126.67 126.69 123.89 124.27 231,551
04/02/2013 127.43 127.57 126.0101 126.39 102,114
04/01/2013 128.19 128.25 126.345 126.71 402,019
03/28/2013 125.9827 128.23 125.9827 128.14 109,630
03/27/2013 126.2 127.23 125.705 127.15 67,157
03/26/2013 126.94 127.02 126.2501 126.97 67,126
03/25/2013 127.02 127.38 125.6122 126.19 104,790
03/22/2013 126.74 126.95 126.511 126.95 84,734
03/21/2013 126.66 127.4 126.01 126.34 126,882
03/20/2013 126.96 127.67 126.6601 127.54 122,206
03/19/2013 126.67 126.98 125.06 126.17 106,077
03/18/2013 125.61 126.99 125.61 126.43 81,185
03/15/2013 127.08 127.24 126.55 126.83 116,514
03/14/2013 126.85 127.29 126.75 127.29 51,454
03/13/2013 126.07 126.66 125.91 126.51 94,556
03/12/2013 126.1 126.173 125.5103 125.97 92,967
03/11/2013 125.9 126.189 125.75 126.09 145,232
03/08/2013 125.95 126.27 125.06 126.2 156,562
03/07/2013 125.23 125.4 124.87 125.24 78,206
03/06/2013 125.24 125.59 124.8695 125.09 91,096
03/05/2013 123.87 124.97 123.87 124.9 69,197
03/04/2013 122.27 123.17 121.971 123.13 121,609
03/01/2013 122.15 122.779 120.992 122.46 120,029
02/28/2013 122.7 123.74 122.7 122.75 83,750
02/27/2013 121.06 123.36 120.98 122.96 103,380
02/26/2013 120.66 121.22 119.8501 121 154,440
02/25/2013 123.22 123.225 120.3 120.33 81,116
02/22/2013 121.87 122.56 121.7001 122.56 79,227
02/21/2013 122.39 122.465 120.75 121.29 174,524
02/20/2013 124.87 124.88 122.64 122.64 80,282
02/19/2013 124.5 125 124.42 124.88 87,446
02/15/2013 124.55 124.8052 124.029 124.24 62,771
02/14/2013 124.11 124.61 124.02 124.47 69,416
02/13/2013 124.78 124.78 123.7025 124.2 120,011
02/12/2013 123.85 124.35 123.85 124.09 126,551
02/11/2013 124.15 124.18 123.59 123.84 127,625
02/08/2013 123.68 124.59 123.49 124.13 241,174
02/07/2013 123.85 123.85 122.5201 123.38 245,037
02/06/2013 122.98 123.95 122.86 123.78 698,248
02/05/2013 123.09 123.56 122.74 123.28 133,244
02/04/2013 122.96 123.41 122.03 122.41 139,481
02/01/2013 123.02 123.7999 122.911 123.46 113,316
01/31/2013 121.89 122.76 121.89 122.47 219,061
01/30/2013 122.9 122.91 121.8 121.96 104,811
01/29/2013 122.8 122.9457 122.17 122.84 135,317
01/28/2013 123.51 123.51 122.46 122.89 121,798
01/25/2013 122.55 123.24 122.271 123.18 199,559
01/24/2013 121.32 122.47 121.25 121.92 106,546
01/23/2013 121.17 121.48 121 121.28 88,404
01/22/2013 120.38 121.08 120.18 121.08 97,146
01/18/2013 120.28 120.4 119.71 120.34 197,982
01/17/2013 119.68 120.4 119.56 120.28 394,018
01/16/2013 119.32 119.52 118.93 119.29 67,765
01/15/2013 118.42 119.5099 118.4 119.42 62,697
01/14/2013 118.99 119.31 118.6407 118.99 93,281
01/11/2013 119.08 119.15 118.382 118.87 72,389
01/10/2013 119.74 119.74 118.2825 118.9 96,377
01/09/2013 118.5 118.9922 118.46 118.92 149,703
01/08/2013 118.05 118.31 117.4101 118.08 89,745
01/07/2013 117.98 118.33 117.7775 118.17 195,733
01/04/2013 117.9 118.5236 117.42 118.39 153,638
01/03/2013 117.66 118.3299 117.28 117.59 508,556
01/02/2013 117.49 117.66 116.38 117.66 738,576
12/31/2012 112.43 114.65 112.18 114.41 972,674
12/28/2012 112.89 113.39 112.54 112.54 760,451
12/27/2012 113.4 113.62 112.0404 113.3 159,158
12/26/2012 114.67 114.67 113.27 113.3 399,669
12/24/2012 114.43 114.51 114.15 114.4 70,898
12/21/2012 113.88 114.97 113.67 114.65 440,883
12/20/2012 115.14 115.53 114.68 115.53 326,406
12/19/2012 115.36 115.44 114.84 114.84 532,671
12/18/2012 114.37 115.68 114.12 115.66 198,285
12/17/2012 113.44 114.14 113.44 114.09 130,546
12/14/2012 113.4 113.73 113.1 113.23 1,117,929
12/13/2012 114.51 114.7 113.39 113.63 67,669
12/12/2012 114.92 115.026 114.22 114.33 104,769
12/11/2012 114.68 114.88 114.327 114.59 112,689
12/10/2012 113.64 114.22 113.44 114.09 220,361
12/07/2012 113.81 113.89 113.22 113.59 83,694
12/06/2012 113.22 113.8 113.12 113.59 74,856
12/05/2012 113.35 113.66 112.4139 113.26 104,779
12/04/2012 113.13 113.37 112.572 113.21 66,844
12/03/2012 114.22 114.22 113 113.19 556,137
11/30/2012 114.01 114.01 113.1701 113.56 89,550
11/29/2012 113.68 113.784 112.9 113.68 112,546
11/28/2012 111.69 112.95 111 112.93 72,883
11/27/2012 112.39 112.68 112.0502 112.12 69,231
11/26/2012 112.2 112.646 111.78 112.35 195,374
11/23/2012 111.76 112.49 111.64 112.49 49,248
11/21/2012 111.19 111.3 110.73 111.3 85,766
11/20/2012 110.38 110.991 110.27 110.91 176,742
11/19/2012 109.58 110.57 109.35 110.56 115,652
11/16/2012 107.58 108.53 107.16 108.37 143,266
11/15/2012 107.72 108.2299 107.03 107.58 173,684
11/14/2012 109.92 110.1 107.73 107.92 118,740
11/13/2012 109.38 110.38 109.01 109.65 78,086
11/12/2012 110.2 110.22 109.6001 109.82 48,199
11/09/2012 109.21 110.6 109.01 109.74 98,821
11/08/2012 111.04 111.15 109.611 109.611 80,863
11/07/2012 112.01 112.1395 110.46 111.082 146,572
11/06/2012 112.62 113.414 112.42 113.21 114,556
11/05/2012 111.61 112.2998 111.374 112.25 124,093
11/02/2012 113.8 113.8 111.63 111.66 117,800
11/01/2012 110.83 113.37 110.534 113.34 420,918
10/31/2012 110.1 110.66 109.63 110.66 115,232
10/26/2012 109.97 110.41 109 109.8 84,386
10/25/2012 110.58 110.82 109.21 110.02 87,956
10/24/2012 110.65 110.76 109.7 109.87 65,941
10/23/2012 109.69 110.3995 108.75 110.14 112,058
10/22/2012 110.84 111.08 110.092 110.76 81,634
10/19/2012 112.21 112.22 110.68 110.93 66,486
10/18/2012 112.6 112.886 112.105 112.61 81,148
10/17/2012 112.29 112.99 111.93 112.78 41,195
10/16/2012 111.35 112.226 111.11 112.22 42,760
10/15/2012 110.36 110.91 109.75 110.88 118,120
10/12/2012 110.75 110.968 109.9 110.11 97,810
10/11/2012 110.91 111.42 110.59 110.68 67,425
10/10/2012 110.81 110.82 110 110.22 58,194
10/09/2012 111.78 111.915 110.62 110.7 142,409
10/08/2012 111.82 112.3199 111.7 111.91 222,637
10/05/2012 113.07 113.41 112.154 112.37 68,623
10/04/2012 112.08 112.51 111.58 112.51 58,118
10/03/2012 111.93 112.121 111.32 111.78 67,705
10/02/2012 111.74 111.95 111.27 111.782 78,365
10/01/2012 112.32 112.47 110.63 111.35 103,947
09/28/2012 111.83 112.33 111.29 111.96 70,426
09/27/2012 111.31 112.4298 111.05 112.28 67,342
09/26/2012 111.63 111.84 110.3685 110.89 71,361
09/25/2012 113.76 113.76 111.633 111.67 55,415
09/24/2012 113.19 113.73 112.15 113.41 110,137
09/21/2012 114.44 114.67 113.62 113.67 145,684
09/20/2012 113.9 113.9 113.2808 113.66 109,207
09/19/2012 114.52 114.72 114.0002 114.5 75,051
09/18/2012 114.68 114.7172 114.02 114.26 70,975
09/17/2012 115.56 115.63 114.78 114.94 356,155
09/14/2012 115.2 116.4 115.09 115.87 220,637
09/13/2012 114.07 115.23 113.4 114.76 102,233
09/12/2012 113.88 114.12 113.4 113.87 126,713
09/11/2012 113.7 113.94 113.42 113.6 109,884
09/10/2012 114.04 114.19 113.58 113.634 196,288
09/07/2012 113.72 114.34 113.52 114.13 186,709
09/06/2012 112.04 113.766 112.04 113.49 107,531
09/05/2012 111.71 111.79 111.07 111.43 91,048
09/04/2012 110.75 111.91 109.73 111.68 117,791
08/31/2012 110.56 110.7 109.25 110.41 50,926
08/30/2012 110.16 110.34 109.3 109.73 154,175
08/29/2012 110.8 111 110.3212 110.75 61,575
08/28/2012 109.96 110.81 109.8 110.63 106,805
08/27/2012 110.54 110.61 109.96 110.06 212,773
08/24/2012 109.58 110.43 109.458 110.1 67,598
08/23/2012 110.24 110.29 109.56 109.86 90,693
08/22/2012 110.18 110.67 109.868 110.41 98,536
08/21/2012 110.57 111.24 110.1595 110.53 58,276
08/20/2012 110.5 110.62 109.81 110.164 55,070
08/17/2012 110.32 110.748 110.14 110.71 65,507
08/16/2012 109.26 110.36 109.05 110.17 73,014
08/15/2012 108.33 109.1268 108.02 109.11 72,286
08/14/2012 109.01 109.06 108.05 108.33 49,325
08/13/2012 108.56 108.73 107.6 108.52 136,721
08/10/2012 108 108.71 107.87 108.66 48,148
08/09/2012 108.22 108.79 108.19 108.49 85,258
08/08/2012 108.09 108.6899 107.88 108.38 80,181
08/07/2012 107.87 108.91 107.8301 108.39 91,502
08/06/2012 106.91 107.592 106.78 107.2 90,241
08/03/2012 105.74 107.01 105.74 106.65 79,201
08/02/2012 104.55 105.29 103.8002 104.63 188,857
08/01/2012 106.47 106.66 104.97 104.97 148,801
07/31/2012 106.51 107.05 105.9375 105.97 86,179
07/30/2012 107.31 107.64 106.42 106.78 167,541
07/27/2012 105.93 107.75 105.45 107.32 122,715
07/26/2012 105.1 105.5 104.31 105.08 162,763
07/25/2012 103.67 104.02 102.9456 103.5 125,333
07/24/2012 104.71 104.73 102.46 103.08 106,915
07/23/2012 104.18 104.81 103.442 104.55 132,505
07/20/2012 106.18 106.6675 105.89 105.89 533,897
07/19/2012 107 107.41 106.5195 107.07 105,500
07/18/2012 105.58 106.86 105.34 106.57 87,597
07/17/2012 105.49 105.9096 104.22 105.75 72,966
07/16/2012 105.5 105.57 104.6 105.16 108,731
07/13/2012 104.72 105.9355 104.72 105.79 93,878
07/12/2012 103.6 104.6826 102.89 104.27 105,846
07/11/2012 105.01 105.22 103.74 104.47 193,039
07/10/2012 106.64 106.76 104.42 104.85 136,383
07/09/2012 106.25 106.45 105.52 105.99 131,981
07/06/2012 106.74 106.78 105.74 106.32 147,056
07/05/2012 107.66 108.14 107 107.78 251,537
07/03/2012 106.74 107.84 106.61 107.68 92,827
07/02/2012 106.15 106.59 105.5809 106.57 175,377
06/29/2012 104.95 105.89 104.624 105.86 168,649
06/28/2012 102 102.74 101.3 102.74 207,152
06/27/2012 102.593 103.07 102.32 102.84 90,444
06/26/2012 101.88 102.564 101.26 102.27 87,368
06/25/2012 102.05 102.05 101.14 101.6 336,288
06/22/2012 103.47 103.63 102.75 103.44 108,465
06/21/2012 105.69 105.82 102.82 102.94 174,468
06/20/2012 106.09 106.42 105.18 105.77 142,433
06/19/2012 105.72 106.49 105.55 106.04 211,757
06/18/2012 103.77 105.4 103.43 105.26 72,971
06/15/2012 103.26 104.4 103.17 104.16 139,711
06/14/2012 102.51 103.54 102.24 103.06 139,472
06/13/2012 103.64 103.98 102.1 102.4 114,307
06/12/2012 103.38 104.05 102.7 104 69,255
06/11/2012 106.24 106.24 102.98 102.98 107,414
06/08/2012 104.08 105.18 103.44 105.11 127,726
06/07/2012 106.36 106.36 104.19 104.24 114,751
06/06/2012 103.69 104.94 103.42 104.86 155,625
06/05/2012 101.06 103.024 101.05 102.88 104,549
06/04/2012 102 102.42 100.32 101.55 543,226
06/01/2012 103.23 103.56 101.8009 101.84 242,364
05/31/2012 105.59 105.79 103.98 105.34 148,444
05/30/2012 106.58 106.65 105.4109 105.68 97,451
05/29/2012 107.01 107.95 106.55 107.59 108,675
05/25/2012 106.65 106.8 106.07 106.39 87,799
05/24/2012 106.53 106.92 105.57 106.57 167,453
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.