Historical Stock Prices

(ETF)
IJT 
$127.29
*  
0.90
0.71%
Get IJT Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
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
04/02/2015 129.79 130.9199 129.79 130.22 204,914
04/01/2015 129.9 130.0899 128.51 129.9 294,402
03/31/2015 130.29 130.63 129.78 130.15 168,059
03/30/2015 129.94 131.1 129.917 130.79 114,860
03/27/2015 128.37 129.34 127.9699 129.24 126,671
03/26/2015 128.22 128.9699 127.55 128.3 118,370
03/25/2015 131.9 131.9 128.56 128.7 281,065
03/24/2015 132.15 132.35 131.8 132.01 148,566
03/23/2015 131.93 132.33 131.8899 132 386,323
03/20/2015 131.02 132.0499 130.8 131.93 103,336
03/19/2015 129.51 130.42 129.51 130.4 64,156
03/18/2015 128.37 130.1383 127.91 129.83 103,789
03/17/2015 128.04 128.7 127.84 128.58 281,175
03/16/2015 128.15 128.7899 128.12 128.35 93,060
03/13/2015 127.79 128.3 126.3488 127.67 67,121
03/12/2015 126.41 128.24 126.41 128.12 95,560
03/11/2015 125.24 125.85 124.8485 125.84 93,005
03/10/2015 125.23 125.37 124.55 124.98 115,749
03/09/2015 125.62 126.5 125.62 126.18 417,381
03/06/2015 126.6 126.91 125.25 125.46 122,717
03/05/2015 127.11 127.53 126.64 127.27 93,799
03/04/2015 127.2 127.41 126.65 126.91 412,554
03/03/2015 128.52 128.52 127.2801 127.76 134,839
03/02/2015 127.68 128.975 127.68 128.7 237,534
02/27/2015 128.13 128.5428 127.6692 127.69 94,907
02/26/2015 128.02 128.5095 127.81 128.36 84,637
02/25/2015 128.12 128.48 127.6542 128.19 56,499
02/24/2015 128.09 128.4886 127.71 128.2 140,160
02/23/2015 127.29 128.06 126.74 128.06 294,759
02/20/2015 127.24 127.84 126.24 127.74 119,897
02/19/2015 127.14 127.65 127 127.45 82,213
02/18/2015 126.71 127.54 126.43 127.54 120,843
02/17/2015 126.91 127.18 126.48 127 171,898
02/13/2015 126.27 126.87 125.917 126.77 347,643
02/12/2015 125.19 126.22 125.1199 126.14 194,827
02/11/2015 123.92 124.64 123.5 124.4 135,463
02/10/2015 124.25 124.52 122.84 124.27 125,901
02/09/2015 124.08 124.67 123.25 123.33 403,178
02/06/2015 124.9 125.4451 124.1101 124.66 75,019
02/05/2015 123.54 124.92 123.54 124.71 91,765
02/04/2015 122.86 123.87 122.8 123.1 362,086
02/03/2015 121.84 123.4 121.82 123.26 94,220
02/02/2015 120.57 121.31 118.85 121.23 195,946
01/30/2015 122.18 122.33 120.17 120.19 69,731
01/29/2015 121.71 122.78 120.87 122.77 101,905
01/28/2015 123.04 123.7789 121.1101 121.4 123,231
01/27/2015 122.6 123.42 121.8501 122.9 101,340
01/26/2015 122.45 123.56 121.515 123.49 494,558
01/23/2015 122.82 123.02 121.9701 122.45 104,769
01/22/2015 120.54 122.72 119.43 122.71 124,448
01/21/2015 120.28 120.8399 119.6102 119.97 74,728
01/20/2015 121.18 121.63 119.6 120.59 243,797
01/16/2015 118.8 121.36 118.8 121.21 101,579
01/15/2015 121.18 121.19 118.75 119.04 126,438
01/14/2015 119.72 121.12 119.72 120.89 152,650
01/13/2015 121.43 123.29 119.96 121.36 148,331
01/12/2015 121.17 121.37 120.27 120.94 102,496
01/09/2015 122.11 122.37 120.8969 121.2 154,680
01/08/2015 120.7 122.1399 120.7 122.13 152,144
01/07/2015 118.74 119.77 118.34 119.77 273,266
01/06/2015 120.59 120.59 117.38 118.2 173,180
01/05/2015 120.92 121.33 119.6 120.09 624,536
01/02/2015 123.09 123.622 120.5001 121.62 728,051
12/31/2014 123.58 124.43 122.39 122.39 109,396
12/30/2014 123.6 123.9605 123.18 123.27 68,803
12/29/2014 123.48 124.059 123.4 123.73 83,205
12/26/2014 122.8 123.7099 122.789 123.44 190,504
12/24/2014 122.6 122.91 122.181 122.67 39,704
12/23/2014 122.9 123.16 122.33 122.65 135,090
12/22/2014 121.29 122.42 121.27 122.42 118,295
12/19/2014 121.11 121.54 120.43 121.14 168,184
12/18/2014 120.84 121.11 119.84 120.99 83,192
12/17/2014 116.2 119.36 116 119.19 235,252
12/16/2014 115.96 117.81 115.81 116.01 110,784
12/15/2014 117.73 118.05 115.81 116.26 106,711
12/12/2014 117.5 118.1579 116.81 117.12 93,989
12/11/2014 118.76 120.2299 118.38 118.62 73,343
12/10/2014 120.59 120.86 118.27 118.32 63,855
12/09/2014 117.76 121.02 117.5 121.02 101,727
12/08/2014 119.96 121.005 118.51 118.82 61,289
12/05/2014 119.94 120.65 119.82 120.39 81,514
12/04/2014 119.96 119.9899 118.995 119.52 85,039
12/03/2014 118.82 120.41 118.7 120.17 178,186
12/02/2014 117.56 119.33 117.55 118.89 113,143
12/01/2014 118.54 120.42 117.38 117.39 169,234
11/28/2014 120.71 121 119.08 119.22 48,995
11/26/2014 120.83 121.16 120.63 121.134 42,056
11/25/2014 121.11 121.58 120.42 120.77 67,855
11/24/2014 119.48 120.83 119.48 120.76 106,448
11/21/2014 120.9 121 118.88 119.21 95,196
11/20/2014 117.35 119.33 117.35 119.33 166,635
11/19/2014 119.07 119.16 117.07 117.84 122,072
11/18/2014 118.94 119.7799 118.94 119.18 55,757
11/17/2014 119.8 120.09 118.64 118.64 211,063
11/14/2014 120.08 120.39 119.62 119.99 164,437
11/13/2014 121.08 121.34 119.929 120.13 76,766
11/12/2014 119.78 121.315 119.66 121.15 66,921
11/11/2014 120.25 120.53 119.9801 120.43 86,148
11/10/2014 119.95 120.2901 119.54 120.27 110,805
11/07/2014 119.91 120 118.91 119.87 68,085
11/06/2014 119.56 120 119.27 120 120,554
11/05/2014 120.45 120.45 119.27 119.58 136,879
11/04/2014 119.47 120.13 118.91 119.55 293,648
11/03/2014 120.48 120.94 119.61 120.01 233,943
10/31/2014 120.03 120.433 119.44 120.3 132,326
10/30/2014 116.7 118.67 116.6101 118.23 92,349
10/29/2014 117.62 118.0299 116.36 117.25 462,111
10/28/2014 114.31 117.39 114.24 117.35 204,713
10/27/2014 113.25 113.86 112.41 113.81 82,439
10/24/2014 113.72 114.24 113.25 113.9 110,902
10/23/2014 112.99 114.42 112.89 113.78 134,818
10/22/2014 113.66 114.06 111.9 111.96 88,082
10/21/2014 112.07 113.51 111.89 113.42 103,748
10/20/2014 109.89 111.4 109.7101 111.4 88,892
10/17/2014 111.9 112.0899 109.695 110.21 140,547
10/16/2014 107.77 111.1 107.15 110.43 240,186
10/15/2014 106.98 109.6957 106.0101 109.31 215,872
10/14/2014 108.23 109.8499 107.9 108.42 263,246
10/13/2014 107.74 109.04 106.8801 107.27 158,264
10/10/2014 108.61 109.7999 107.62 107.68 104,230
10/09/2014 111.65 111.8 108.88 108.88 87,535
10/08/2014 109.58 111.71 108.54 111.7 82,335
10/07/2014 111 111.4 109.76 109.76 91,029
10/06/2014 113.02 113.2303 111.6 111.72 134,121
10/03/2014 112.94 113.434 112.44 112.87 115,885
10/02/2014 110.88 112.3499 110.18 111.97 128,491
10/01/2014 112.36 112.43 110.52 110.88 192,538
09/30/2014 114 114 112.55 112.56 61,114
09/29/2014 112.73 114.14 112.63 114.04 85,490
09/26/2014 113.56 114.112 113.28 113.97 60,922
09/25/2014 114.67 114.88 112.77 113.26 295,791
09/24/2014 113.9 115.14 113.49 115.03 127,275
09/23/2014 114.62 115.19 113.7401 113.81 97,362
09/22/2014 115.71 115.76 114.6042 114.98 59,448
09/19/2014 118.48 118.48 116.06 116.31 81,032
09/18/2014 117.31 117.93 117.28 117.82 65,617
09/17/2014 116.55 117.47 116.29 116.85 52,304
09/16/2014 115.84 116.74 115.48 116.51 89,218
09/15/2014 117.29 117.29 115.85 116.05 69,990
09/12/2014 118.48 118.48 116.88 117.35 85,679
09/11/2014 116.99 118.65 116.99 118.48 68,168
09/10/2014 117.09 117.72 116.7652 117.66 119,303
09/09/2014 118.36 118.36 117 117.11 63,146
09/08/2014 118.08 118.6323 117.83 118.52 247,180
09/05/2014 117.93 118.24 117.157 118.24 62,528
09/04/2014 118.63 119.57 117.76 117.98 110,895
09/03/2014 119.58 119.58 118.2 118.41 143,679
09/02/2014 118.42 119.28 118.25 118.97 70,313
08/29/2014 117.75 118.23 117.14 118.06 47,389
08/28/2014 117.81 117.815 117.16 117.39 74,525
08/27/2014 118.72 118.72 118 118.19 73,420
08/26/2014 117.73 118.68 117.45 118.6 76,181
08/25/2014 118.09 118.3099 117.1806 117.57 64,659
08/22/2014 117.24 117.81 116.81 117.43 53,189
08/21/2014 117.02 117.58 115.82 117.36 55,400
08/20/2014 117.36 117.36 116.6462 117.07 94,936
08/19/2014 117.63 118.14 117.53 117.94 82,527
08/18/2014 116.71 117.49 116.51 117.43 66,728
08/15/2014 116.56 116.67 114.44 115.68 92,448
08/14/2014 115.75 116.04 115.5101 115.81 86,549
08/13/2014 115.28 116.02 115.21 115.81 64,478
08/12/2014 115.51 115.81 114.49 114.95 62,194
08/11/2014 115.39 116.68 115.01 115.85 210,887
08/08/2014 113.9 115.04 113.83 114.81 113,300
08/07/2014 114.84 115 113.418 113.7 71,130
08/06/2014 113.54 114.97 113.317 114.29 71,205
08/05/2014 113.65 114.99 113.3779 114.18 141,577
08/04/2014 113.43 114.34 112.19 114.21 75,937
08/01/2014 113.54 114.03 112.271 113.01 121,388
07/31/2014 115.17 115.4 113.53 113.56 129,389
07/30/2014 116.97 117 116.1401 116.51 71,983
07/29/2014 116.37 116.9347 115.96 116.15 50,335
07/28/2014 116.24 116.32 114.81 115.59 85,601
07/25/2014 116.47 116.47 115.8292 116.15 51,014
07/24/2014 117.31 117.92 116.69 117.21 73,002
07/23/2014 117.14 117.49 116.55 116.96 68,646
07/22/2014 116.58 117.47 116.33 116.95 74,363
07/21/2014 115.68 116.02 115.18 115.81 74,142
07/18/2014 115.01 116.62 114.85 116.4 75,225
07/17/2014 115.75 116.373 114.56 114.8 111,428
07/16/2014 117.45 117.45 116.1501 116.39 109,015
07/15/2014 118.08 118.44 116.31 116.9 116,051
07/14/2014 118.74 118.86 118.03 118.11 47,662
07/11/2014 117.85 117.95 117.01 117.64 55,025
07/10/2014 117.18 118.619 116.66 117.98 106,047
07/09/2014 119.57 119.846 118.98 119.39 58,272
07/08/2014 120.37 120.37 118.54 119.27 115,721
07/07/2014 122.33 122.33 120.5999 120.64 76,864
07/03/2014 122.21 122.67 122.03 122.61 81,468
07/02/2014 122.27 122.482 121.43 121.57 90,230
07/01/2014 121.17 123.21 121.09 122.26 178,066
06/30/2014 120.28 120.79 119.65 120.79 88,717
06/27/2014 119.36 120.5 119.07 120.4 92,241
06/26/2014 119.95 119.95 118.79 119.56 134,725
06/25/2014 118.48 119.86 118.0801 119.86 47,084
06/24/2014 119.92 120.99 118.89 118.95 67,388
06/23/2014 120.9 120.9 120.0653 120.29 59,978
06/20/2014 120 120.57 119.73 120.5 48,059
06/19/2014 120.07 120.2737 119.21 119.9 106,600
06/18/2014 119.06 119.86 118.52 119.79 71,033
06/17/2014 117.94 119.46 117.67 119.07 148,024
06/16/2014 117.74 118.13 117.16 118.08 51,538
06/13/2014 117.73 118.1 116.92 117.82 59,563
06/12/2014 117.84 117.98 116.87 117.41 185,826
06/11/2014 118.08 118.36 117.55 118.22 59,950
06/10/2014 118.65 118.95 117.8927 118.57 148,433
06/09/2014 118.04 119.53 117.82 119.08 74,252
06/06/2014 117.6 118.66 117.5299 118.23 84,905
06/05/2014 115.13 117.18 114.36 117.05 106,171
06/04/2014 113.66 114.95 113.39 114.85 162,874
06/03/2014 113.61 114.46 113.305 114.21 141,040
06/02/2014 114.8 114.8 113.1657 114.33 143,174
05/30/2014 115.26 115.5 114.15 114.64 77,136
05/29/2014 115.36 115.4 114.62 115.21 65,347
05/28/2014 115.6 115.63 114.5401 115.01 58,133
05/27/2014 114.9 116.19 114.9 115.69 108,308
05/23/2014 113.12 114.34 113.11 114.29 99,713
05/22/2014 112.11 113.3641 112.09 113.14 245,019
05/21/2014 111.91 112.5 110.96 112.07 94,006
05/20/2014 112.8 112.84 110.76 111.46 135,339
05/19/2014 111.69 113.43 111.39 113.13 59,553
05/16/2014 111.19 111.94 110.3 111.94 84,414
05/15/2014 111.2 111.2166 109.4 110.98 184,010
05/14/2014 113.56 113.56 111.38 111.57 382,291
05/13/2014 115.09 115.24 113.72 113.76 56,041
05/12/2014 113.29 115.69 113.13 115.19 125,624
05/09/2014 111.55 112.742 111.09 112.61 157,471
05/08/2014 112.75 114 111.59 111.88 148,029
05/07/2014 112.88 113.15 111.11 112.82 154,063
05/06/2014 114.44 114.45 112.64 112.67 194,329
05/05/2014 114.05 115.0899 113.47 114.91 479,360
05/02/2014 114.93 116.06 114.51 114.98 117,257
05/01/2014 114.45 115.5599 113.36 114.52 179,999
*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?