Historical Stock Prices

(ETF)
IJS 
$111.81
*  
1.30
1.15%
Get IJS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading IJS 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 113.58 113.59 111.55 111.81 73,014
09/18/2014 112.95 113.19 112.73 113.11 46,315
09/17/2014 112.54 113.11 112.22 112.56 47,153
09/16/2014 111.68 112.72 111.63 112.49 56,073
09/15/2014 112.98 112.98 111.86 112.02 96,013
09/12/2014 114.13 114.13 112.58 112.99 54,729
09/11/2014 112.86 114.4 112.86 114.21 58,130
09/10/2014 113.27 113.6 112.69 113.5199 45,108
09/09/2014 114.42 114.42 113.242 113.31 53,244
09/08/2014 114.51 114.8699 114.041 114.58 41,680
09/05/2014 114.03 114.592 113.729 114.58 46,205
09/04/2014 114.69 115.44 114.0762 114.34 104,294
09/03/2014 115.51 115.51 114.36 114.46 65,438
09/02/2014 114.76 115.2499 114.37 114.96 61,286
08/29/2014 114.14 114.59 113.6663 114.47 41,095
08/28/2014 113.97 114.17 113.5662 113.83 39,743
08/27/2014 114.64 114.7 114.27 114.43 57,839
08/26/2014 113.86 114.6945 113.86 114.54 66,561
08/25/2014 114.17 114.44 113.41 113.79 54,499
08/22/2014 113.73 114.02 113.21 113.68 66,179
08/21/2014 113.24 113.99 112.47 113.86 70,934
08/20/2014 113.43 113.5 112.81 113.3 87,658
08/19/2014 113.51 114.0894 113.4312 113.88 67,787
08/18/2014 112.77 113.4099 112.59 113.38 61,959
08/15/2014 112.68 112.88 110.95 111.86 77,532
08/14/2014 111.85 112.17 111.65 112.03 175,065
08/13/2014 111.52 112.14 111.3748 111.7542 96,595
08/12/2014 111.5 111.99 110.76 111.17 87,802
08/11/2014 111.32 112.6 111.14 111.84 251,307
08/08/2014 110.01 110.91 109.82 110.8 81,271
08/07/2014 110.8 111.03 109.53 109.9 219,195
08/06/2014 109.49 110.998 109.49 110.44 119,101
08/05/2014 109.8 110.814 109.42 110.01 227,975
08/04/2014 110 110.39 108.69 110.36 180,286
08/01/2014 109.63 110.09 108.8 109.53 93,651
07/31/2014 110.58 111.14 109.58 109.58 113,132
07/30/2014 112.48 112.48 111.41 111.8 78,633
07/29/2014 111.97 112.43 111.51 111.67 174,942
07/28/2014 112.26 112.26 110.96 111.76 101,218
07/25/2014 112.45 112.45 111.8 112 83,817
07/24/2014 113.57 114.17 112.8201 113.13 70,298
07/23/2014 113.7 113.78 113.08 113.32 74,081
07/22/2014 113.27 114 113.105 113.59 89,416
07/21/2014 112.65 112.8 112.01 112.63 69,380
07/18/2014 111.84 113.29 111.8299 113.11 60,557
07/17/2014 112.51 112.89 111.43 111.59 168,601
07/16/2014 113.62 113.62 112.56 113.08 75,544
07/15/2014 113.72 114.12 112.414 112.99 100,694
07/14/2014 114.16 114.24 113.58 113.75 83,738
07/11/2014 113.44 113.5 112.76 113.17 78,075
07/10/2014 112.74 114.12 112.5 113.59 90,282
07/09/2014 115 115.25 114.26 114.61 123,499
07/08/2014 115.2 115.35 114.03 114.62 244,605
07/07/2014 116.57 116.57 115.39 115.41 129,387
07/03/2014 116.77 117.04 116.5001 117.04 74,534
07/02/2014 116.57 117.0099 116.06 116.17 249,886
07/01/2014 115.78 117.65 115.78 116.68 818,785
06/30/2014 115 115.54 114.4 115.43 69,441
06/27/2014 113.99 115.1325 113.65 115.11 77,029
06/26/2014 114.46 114.46 113.47 114.14 81,831
06/25/2014 113.23 114.47 112.97 114.41 79,067
06/24/2014 114.27 115.35 113.6 113.62 107,766
06/23/2014 115.37 115.37 114.59 114.81 53,979
06/20/2014 115.05 115.15 114.64 115.08 50,463
06/19/2014 115.24 115.3 114.4393 114.86 66,865
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?