Historical Stock Prices

(ETF)
IJT 
$130.91
*  
0.85
0.65%
Get IJT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IJT 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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 131.99 132.01 130.43 130.91 186,639
07/01/2015 131.89 132.3299 130.9124 131.76 396,106
06/30/2015 131.39 131.499 130.45 131 102,110
06/29/2015 132.51 133.1699 130.297 130.48 137,769
06/26/2015 134.01 134.13 132.84 133.38 98,408
06/25/2015 134.29 134.3 133.2075 133.82 84,623
06/24/2015 134.97 134.9744 133.7309 134.02 227,811
06/23/2015 135.13 135.45 134.8 135.45 99,061
06/22/2015 135.35 135.4 134.77 135.34 130,686
06/19/2015 134.41 134.875 133.94 134.53 137,764
06/18/2015 133.52 134.7 133.1224 134.28 181,753
06/17/2015 133.26 133.47 132.34 132.7 126,185
06/16/2015 131.6 133.1299 131.6 132.9 79,975
06/15/2015 131.54 132.25 130.4699 131.94 127,788
06/12/2015 131.63 132.07 131.28 131.88 82,357
06/11/2015 132.24 132.42 131.77 131.99 63,530
06/10/2015 130.75 132.5 130.75 131.96 113,950
06/09/2015 130.55 130.66 129.43 130.19 70,530
06/08/2015 130.97 131.21 130.49 130.59 219,573
06/05/2015 129.96 131.2 129.2908 131.1 76,112
06/04/2015 130.91 131.2399 129.963 130.16 65,717
06/03/2015 130.32 131.65 130.1753 131.33 327,751
06/02/2015 129.33 130.6155 128.99 129.97 96,385
06/01/2015 129.93 130.14 128.3075 129.81 179,893
05/29/2015 130.02 130.15 128.67 129.14 98,850
05/28/2015 129.98 130.21 129.446 130.2 54,275
05/27/2015 128.73 130.323 128.28 130.1701 75,554
05/26/2015 129.63 129.63 128.13 128.63 77,209
05/22/2015 130.42 130.8777 129.7461 130.09 286,220
05/21/2015 130.61 131 130.1605 130.54 77,828
05/20/2015 130.8 131.053 130.1228 130.7 105,125
05/19/2015 130.58 130.94 130.2192 130.75 77,297
05/18/2015 129.09 130.719 128.94 130.62 135,796
05/15/2015 129.32 129.32 128.5574 129.21 98,740
05/14/2015 128.56 129.5 128.07 129.45 227,986
05/13/2015 128.48 128.7 127.61 127.94 59,909
05/12/2015 127.9 128.4547 126.36 128.03 60,702
05/11/2015 127.91 129.2892 127.83 128.32 95,549
05/08/2015 128.16 128.86 127.95 128.11 74,165
05/07/2015 126.35 127.86 126.1901 127.26 145,463
05/06/2015 126.37 126.61 125.55 126.52 154,170
05/05/2015 127.67 127.81 125.67 126.08 666,126
05/04/2015 127.46 128.5707 127.16 127.7 161,479
05/01/2015 126.61 127.48 126.54 127.29 205,799
04/30/2015 128.7 128.77 125.92 126.39 285,681
04/29/2015 130.06 130.54 129.09 129.25 75,339
04/28/2015 130.28 131.0839 129.15 130.84 711,911
04/27/2015 131.71 132.4718 129.83 130.13 179,809
04/24/2015 131.46 131.65 131.07 131.32 237,030
04/23/2015 130.29 131.73 130.29 131.53 49,400
04/22/2015 130.58 130.77 129.56 130.62 107,114
04/21/2015 130.83 131 130.3901 130.46 63,968
04/20/2015 129.58 130.79 129.48 130.43 79,784
04/17/2015 130.14 130.14 128.56 129.05 134,522
04/16/2015 131.16 131.4399 130.8941 131.01 66,569
04/15/2015 131.04 131.7045 130.7715 131.23 71,519
04/14/2015 130.8 130.905 129.8063 130.51 81,724
04/13/2015 130.7 131.34 130.5748 130.58 144,426
04/10/2015 130.42 130.82 130.4 130.66 125,722
04/09/2015 130.65 130.9 129 130.09 145,051
04/08/2015 129.59 130.85 129.59 130.65 96,700
04/07/2015 130.23 130.53 129.47 129.47 129,337
04/06/2015 129.61 130.85 129.2 130.31 406,390
*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?