iShares S&P/TOPIX 150 Index Fund Historical Stock Prices

(ETF)
ITF 
$49.99
*  
0.42
0.85%
Get ITF Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading ITF 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  50  50  49.99  49.99 1,005
01/28/2015 50 50 49.99 49.99 1,005
01/27/2015 49.61 49.8322 49.57 49.57 1,351
01/26/2015 49.37 49.66 49.34 49.65 1,103
01/23/2015 49.18 49.18 49.18 49.18 623
01/22/2015 48.71 49.37 48.71 49.1601 16,507
01/21/2015 48.49 48.87 48.49 48.87 1,795
01/20/2015 48.78 48.9599 48.76 48.84 3,280
01/16/2015 48.48 48.49 48.41 48.44 8,627
01/15/2015 48.46 48.47 48.1501 48.2292 1,774
01/14/2015 47.35 47.72 47.35 47.7 4,491
01/13/2015 47.93 48.086 47.63 47.65 3,497
01/12/2015 47.45 47.4888 47.38 47.485 1,360
01/09/2015 47.811 47.811 47.55 47.61 1,960
01/08/2015 47.96 48.0803 47.9317 48.0803 1,548
01/07/2015 47.375 47.6712 47.375 47.46 5,254
01/06/2015 47.24 47.351 46.64 46.7 3,213
01/05/2015 47.6446 47.6446 47.3 47.38 7,825
01/02/2015 48.63 48.63 48.055 48.2008 3,047
12/31/2014 48.18 48.48 48.18 48.48 1,208
12/30/2014 48.666 48.666 48.31 48.3556 5,088
12/29/2014 48.7 48.89 48.7 48.86 5,614
12/26/2014 49.29 49.29 49.29 49.29 00
12/24/2014 49.26 49.29 48.85 49.29 16,674
12/23/2014 49.08 49.34 49.08 49.25 67,488
12/22/2014 49.19 49.1932 49.05 49.17 1,951
12/19/2014 49.2256 49.2256 49.13 49.13 2,162
12/18/2014 49.19 49.3 48.89 49.3 20,762
12/17/2014 47.96 48.44 47.96 48.32 6,251
12/16/2014 47.8 48.06 47.64 47.64 9,645
12/15/2014 48.63 48.63 47.604 47.71 4,649
12/12/2014 49.15 49.177 48.8505 48.94 6,866
12/11/2014 49.11 49.5995 49.11 49.17 18,383
12/10/2014 49.48 49.5 48.84 48.933 5,574
12/09/2014 49.39 49.6 49.18 49.59 13,289
12/08/2014 49.71 49.93 49.44 49.44 35,611
12/05/2014 50.03 50.49 50.03 50.27 13,195
12/04/2014 50.07 50.37 50.07 50.28 6,576
12/03/2014 50.43 50.43 50.29 50.322 12,995
12/02/2014 50.12 50.52 50.12 50.37 12,400
12/01/2014 50.08 50.22 49.96 50.09 4,800
11/28/2014 49.76 49.9 49.76 49.89 4,039
11/26/2014 49.83 49.89 49.8 49.8 5,294
11/25/2014 49.928 50 49.84 49.9905 10,030
11/24/2014 49.94 49.94 49.7201 49.89 2,980
11/21/2014 50.08 50.08 49.78 49.82 4,030
11/20/2014 49.07 49.57 49.01 49.4865 9,568
11/19/2014 49.63 49.97 49.63 49.94 2,871
11/18/2014 49.76 50.2208 49.7501 50.17 31,249
11/17/2014 49.71 49.71 49.23 49.55 8,742
11/14/2014 50.31 50.4 50.2601 50.3048 32,819
11/13/2014 50.04 50.52 50.04 50.3426 4,031
11/12/2014 49.87 49.87 49.86 49.86 804
11/11/2014 49.97 50.21 49.97 50.21 1,234
11/10/2014 49.4907 49.9 49.4907 49.8601 1,304
11/07/2014 49.53 49.56 49.42 49.56 2,178
11/06/2014 49.99 49.99 49.69 49.8201 2,449
11/05/2014 50.71 50.71 50.4 50.5012 14,968
11/04/2014 50.45 50.82 50.3201 50.82 3,192
11/03/2014 51.57 52.0376 51.502 52.01 18,016
10/31/2014 50.08 51.69 50.08 51.5795 22,129
10/30/2014 49.03 49.188 49.02 49.188 3,678
10/29/2014 48.89 48.94 48.78 48.78 1,444
10/28/2014 48.3364 48.49 48.3364 48.49 2,036
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?