Historical Stock Prices

(ETF)
IJR 
$109.46
*  
0.37
0.34%
Get IJR Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 109.72 109.8699 109 109.46 701,955
07/10/2014 108.8 110.46 108.68 109.83 656,515
07/09/2014 111.34 111.54 110.69 111.02 515,356
07/08/2014 111.78 111.9 110.31 110.97 903,371
07/07/2014 113.24 113.48 111.91 112 644,721
07/03/2014 110.92 113.72 110.92 113.62 591,681
07/02/2014 113.29 113.64 112.65 112.81 394,114
07/01/2014 112.23 114.28 112.23 113.42 507,518
06/30/2014 111.17 112.12 111.0398 112.09 859,350
06/27/2014 110.54 111.77 110.4 111.69 702,015
06/26/2014 111.28 111.28 110.11 110.82 409,312
06/25/2014 109.77 111.21 109.61 111.16 894,289
06/24/2014 111.18 112.1 110.3 110.34 615,616
06/23/2014 112.1 112.42 111.3 111.56 857,385
06/20/2014 111.54 111.84 111.2101 111.76 439,297
06/19/2014 111.73 111.75 110.83 111.46 499,301
06/18/2014 110.62 111.41 110.2 111.38 504,659
06/17/2014 109.76 111.07 109.61 110.71 1,998,512
06/16/2014 109.62 109.97 109.12 109.9 279,270
06/13/2014 109.7 110.04 108.972 109.77 877,289
06/12/2014 110.16 110.16 109.08 109.51 412,094
06/11/2014 110.28 110.49 109.61 110.2 1,677,359
06/10/2014 111.05 111.1 110.18 110.73 520,575
06/09/2014 110.39 111.68 110.12 111.22 561,991
06/06/2014 109.81 110.7999 109.7101 110.36 1,125,201
06/05/2014 107.49 109.5 106.81 109.34 732,995
06/04/2014 106.35 107.34 106.05 107.24 394,675
06/03/2014 106.55 107.1348 105.99 106.76 580,222
06/02/2014 107.41 107.51 106.14 107.01 396,842
05/30/2014 107.77 107.9 107 107.3 609,034
05/29/2014 107.92 107.97 107.15 107.77 959,401
05/28/2014 108.25 108.41 107.17 107.52 601,528
05/27/2014 107.49 108.56 107.23 108.2 538,140
05/23/2014 105.64 106.89 105.55 106.85 665,794
05/22/2014 105.01 106.04 104.83 105.75 248,678
05/21/2014 104.92 105.2465 103.8 104.83 1,055,279
05/20/2014 105.69 105.69 103.8 104.37 512,382
05/19/2014 104.64 106.2 104.51 105.85 650,501
05/16/2014 104.2 105 103.64 104.98 340,523
05/15/2014 104.22 104.486 102.81 104.16 816,913
05/14/2014 106.43 106.43 104.56 104.76 1,130,677
05/13/2014 107.57 108 106.62 106.66 771,413
05/12/2014 105.98 108.29 105.98 107.83 1,304,878
05/09/2014 104.59 105.65 104.1272 105.58 1,211,768
05/08/2014 105.56 106.62 104.44 104.77 704,939
05/07/2014 105.22 105.71 104 105.59 742,807
05/06/2014 106.43 106.63 105.11 105.17 804,024
05/05/2014 106.48 107.17 105.69 106.93 863,427
05/02/2014 106.9 108.15 106.76 107.12 478,214
05/01/2014 107.06 107.6299 105.72 106.88 778,809
04/30/2014 105.99 107.15 105.24 107.13 931,578
04/29/2014 106.59 107.23 106.27 106.38 644,930
04/28/2014 107.18 107.51 104.8299 106.13 722,496
04/25/2014 107.89 108.66 106.4258 106.71 915,568
04/24/2014 109.11 109.31 107.69 108.31 685,673
04/23/2014 109.22 109.53 108.59 108.62 1,122,523
04/22/2014 108.53 109.56 108.26 109.28 515,185
04/21/2014 108.14 108.41 107.42 108.38 547,818
04/17/2014 107.14 108.33 106.9 107.9 465,990
04/16/2014 107.07 107.42 106.51 107.41 1,734,739
04/15/2014 106.47 106.87 104.36 106.38 1,587,717
04/14/2014 106.29 106.94 105.12 106.05 877,063
04/11/2014 105.98 106.9999 105.09 105.53 684,009
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?