Historical Stock Prices

(ETF)
IJR 
$113.92
*  
0.65
0.57%
Get IJR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IJR 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: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 114.56 114.8914 113.2 113.92 683,080
04/28/2016 115.71 116.13 114.35 114.57 1,912,896
04/27/2016 115.67 116.41 115.27 116.24 515,460
04/26/2016 114.63 115.75 114.329 115.69 861,805
04/25/2016 114.99 115 113.77 114.2 763,702
04/22/2016 114.06 115.2951 114.03 115.17 1,420,872
04/21/2016 114.82 115.12 113.74 113.96 991,531
04/20/2016 114.75 115.46 114.37 114.88 820,723
04/19/2016 114.7 115.39 114.31 114.83 831,877
04/18/2016 113.18 114.51 112.99 114.41 729,682
04/15/2016 112.96 113.76 112.92 113.63 774,550
04/14/2016 113.54 113.79 112.95 113.35 1,277,115
04/13/2016 111.8 113.7 111.69 113.61 912,801
04/12/2016 110.15 111.49 109.875 111.2 1,223,684
04/11/2016 110.8 111.78 110.05 110.05 837,985
04/08/2016 110.55 111.06 109.78 110.33 477,634
04/07/2016 110.53 110.77 109.13 109.7 745,105
04/06/2016 110.3 111.305 109.91 111.23 517,479
04/05/2016 110.78 111.302 110.21 110.27 648,767
04/04/2016 112.7 112.88 111.56 111.63 601,090
04/01/2016 111.62 112.92 111.29 112.86 664,985
03/31/2016 112.59 113 112.2601 112.57 743,356
03/30/2016 112.88 113 112.11 112.45 927,053
03/29/2016 109.02 112.34 108.84 112.34 1,154,888
03/28/2016 109.46 109.731 108.51 109.29 722,497
03/24/2016 108.28 109.18 107.76 109.17 604,021
03/23/2016 110.32 110.35 108.8 108.84 826,364
03/22/2016 110.62 111.47 110.25 110.98 765,082
03/21/2016 111.43 111.78 110.9 111.31 1,172,955
03/18/2016 110.82 111.88 110.57 111.65 704,627
03/17/2016 108.59 111.02 108.182 110.58 883,251
03/16/2016 107.6 109.12 107.6 108.69 905,393
03/15/2016 108.87 108.9599 107.81 108.06 539,551
03/14/2016 109.69 109.84 109 109.44 502,171
03/11/2016 108.58 110.09 108.52 109.98 548,628
03/10/2016 108.89 109.204 106.69 107.73 607,883
03/09/2016 108.34 108.73 107.84 108.51 1,044,909
03/08/2016 109.85 109.87 107.8229 107.92 819,717
03/07/2016 108.72 110.44 108.7004 110.38 1,308,309
03/04/2016 108.56 109.7571 108.23 109.12 1,039,399
03/03/2016 107.33 108.59 107.24 108.51 808,553
03/02/2016 106.3 107.35 106.04 107.35 700,748
03/01/2016 105.18 106.42 104.76 106.42 892,831
02/29/2016 104.76 105.64 104.43 104.46 1,085,347
02/26/2016 104.86 105.074 104.26 104.79 1,039,006
02/25/2016 103.62 104.39 103.17 104.31 690,324
02/24/2016 101.41 103.49 100.9 103.37 953,129
02/23/2016 102.71 103.03 102.29 102.39 613,410
02/22/2016 102.76 103.4 102.5201 103.01 467,164
02/19/2016 101.07 102.038 100.68 101.82 494,584
02/18/2016 101.71 101.9 101.001 101.41 767,676
02/17/2016 100.99 102.44 100.89 101.6 987,224
02/16/2016 99.4 100.55 98.81 100.38 1,285,904
02/12/2016 97.37 98.39 96.96 98.2 2,880,512
02/11/2016 95.98 97.16 95.42 96.55 1,371,142
02/10/2016 98.45 99.83 97.6 97.67 1,179,952
02/09/2016 97.25 98.98 97.08 97.97 995,480
02/08/2016 98.49 98.84 97.05 98.46 1,069,343
02/05/2016 101.25 101.58 99.34 99.4 1,128,524
02/04/2016 100.96 102.66 100.81 101.71 768,990
02/03/2016 101.68 101.86 99.1801 101.19 799,025
02/02/2016 101.91 102.1399 100.545 100.95 1,115,368
02/01/2016 102.62 103.53 101.85 102.98 1,022,345
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?