iShares Japn Large-Cap ETF Historical Stock Prices

(ETF)
ITF 
$56.69
*  
unch
unch
Get ITF Alerts
*Delayed - data as of May 5, 2015 9:50 ET  -  Find a broker to begin trading ITF now


Community Rating:
View:    ITF Real Time
 
 
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 04-FEB-2015 TO 04-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.
9:50  56.69 N/A N/A  56.69 0
05/04/2015 56.34 56.7 55.9538 56.69 9,388
05/01/2015 55.54 56.16 55.52 55.93 13,312
04/30/2015 56 56 55.3001 55.3001 9,649
04/29/2015 56.9 57.19 56.49 56.89 19,948
04/28/2015 57.55 57.55 57.1848 57.33 16,610
04/27/2015 57.33 57.47 57.2944 57.2944 2,001
04/24/2015 57.2 57.25 57.108 57.2165 25,993
04/23/2015 56.27 56.98 56.27 56.93 5,660
04/22/2015 56.9 57.32 56.83 57.07 16,515
04/21/2015 56.32 57.03 56.32 56.715 8,759
04/20/2015 56 56 55.56 55.77 2,625
04/17/2015 55.81 55.81 55.31 55.54 12,954
04/16/2015 55.9 55.92 55.83 55.87 2,487
04/15/2015 55.72 56 55.46 55.86 9,221
04/14/2015 55.42 55.61 55.1605 55.2912 31,833
04/13/2015 55.27 55.34 55.08 55.1086 5,675
04/10/2015 55.28 55.444 55.239 55.3985 11,398
04/09/2015 55.15 55.16 55.07 55.131 1,375
04/08/2015 55.6 55.6 55.32 55.47 2,026
04/07/2015 55.16 55.39 55.16 55.16 15,339
04/06/2015 54.66 55.32 54.4945 54.85 16,400
04/02/2015 54.47 54.6599 54.35 54.58 11,477
04/01/2015 54.05 54.05 53.61 53.89 1,536
03/31/2015 53.78 53.9 53.6 53.82 19,666
03/30/2015 54.56 54.82 54.56 54.734 13,907
03/27/2015 54.74 54.74 54.74 54.74 214
03/26/2015 54.32 54.6199 54.23 54.5499 12,340
03/25/2015 55.0699 55.2099 54.8979 55.04 968
03/24/2015 55.18 55.32 55.18 55.23 9,322
03/23/2015 55.15 55.68 55.06 55.12 9,648
03/20/2015 54.69 54.8665 54.681 54.8665 2,526
03/19/2015 54.5 54.5 53.8501 54.1348 6,470
03/18/2015 54.2 54.5 53.917 54.5 12,466
03/17/2015 53.64 53.87 53.5401 53.7875 6,104
03/16/2015 53.85 53.85 53.55 53.76 5,616
03/13/2015 53.3 53.51 53.3 53.51 3,931
03/12/2015 53.21 53.46 53.07 53.41 7,923
03/11/2015 52.12 52.3599 52.12 52.32 4,205
03/10/2015 51.77 51.92 51.77 51.9199 922
03/09/2015 52.46 52.69 52.46 52.68 3,506
03/06/2015 53.0399 53.0399 52.71 52.8206 2,838
03/05/2015 53.12 53.12 52.59 52.9199 4,078
03/04/2015 52.3 52.59 52.16 52.5648 23,481
03/03/2015 52.93 52.9599 52.64 52.77 2,766
03/02/2015 52.84 52.85 52.8 52.85 1,029
02/27/2015 53.04 53.05 52.65 52.85 23,713
02/26/2015 53.18 53.21 52.8788 53.2 12,925
02/25/2015 52.3664 52.7 52.3664 52.6664 7,483
02/24/2015 52.59 52.86 52.35 52.86 5,311
02/23/2015 52.44 52.51 52.44 52.5099 985
02/20/2015 52.51 52.51 52.5 52.51 1,675
02/19/2015 52.07 52.4699 52.07 52.16 10,130
02/18/2015 52 52.1177 51.8901 52.05 6,796
02/17/2015 51.33 51.36 51.33 51.33 1,566
02/13/2015 50.81 51.49 50.51 51.12 13,800
02/12/2015 50.34 50.3706 50.33 50.33 812
02/11/2015 49.88 50.19 49.65 50.17 74,167
02/10/2015 49.89 50.07 49.89 50.0401 5,388
02/09/2015 49.49 49.502 49.49 49.502 959
02/06/2015 50.03 50.03 49.81 49.9208 3,356
02/05/2015 50.191 50.23 50.13 50.194 4,526
02/04/2015 49.9 50.01 49.855 49.95 2,393
*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?