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

(ETF)
ITF 
$49.9905
*  
0.1005
0.2%
Get ITF Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ITF now


Community Rating:
View:    ITF Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  49.89  50  49.84  49.9905 10,030
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
10/27/2014 48.35 48.3707 48.31 48.3698 1,502
10/24/2014 48.03 48.1 48.03 48.09 1,940
10/23/2014 48.27 48.3273 48.2139 48.25 1,111
10/22/2014 48.32 48.33 47.89 47.89 3,832
10/21/2014 47.77 47.77 47.58 47.68 2,038
10/20/2014 47.87 48.0699 47.56 48.06 4,157
10/17/2014 46.827 46.8799 46.58 46.6478 2,209
10/16/2014 46.11 46.8399 46.11 46.612 5,164
10/15/2014 46.59 46.897 46.03 46.7 3,768
10/14/2014 47.1702 47.23 47.1701 47.23 398
10/13/2014 47.63 47.63 46.84 46.84 3,689
10/10/2014 48.01 48.01 47.83 47.83 590
10/09/2014 48.38 48.38 47.9801 47.9801 1,103
10/08/2014 48.97 48.97 48.64 48.9 2,206
10/07/2014 49.0618 49.0618 48.97 48.98 364
10/06/2014 48.96 49.19 48.96 49.07 6,255
10/03/2014 49.08 49.26 49.07 49.26 586
10/02/2014 48.84 48.84 48.22 48.63 26,685
10/01/2014 50 50 49.77 49.77 1,169
09/30/2014 50.26 50.32 50.26 50.3 640
09/29/2014 50.38 50.719 50.38 50.719 2,527
09/26/2014 50.8801 51.1623 50.8801 51.1557 3,158
09/25/2014 51 51 50.751 50.751 2,473
09/24/2014 50.78 50.864 50.78 50.8 891
09/23/2014 50.8814 50.8814 50.531 50.531 1,453
09/22/2014 50.7399 50.7399 50.56 50.58 932
09/19/2014 50.9499 50.9499 50.5001 50.5001 776
09/18/2014 50.93 50.93 50.54 50.58 5,086
09/17/2014 50.53 50.62 50.1376 50.43 9,202
09/16/2014 50.571 50.95 50.571 50.801 2,334
09/15/2014 51.02 51.02 50.54 50.7014 1,018
09/12/2014 50.81 50.81 50.52 50.6995 8,431
09/11/2014 50.92 50.92 50.43 50.81 4,525
09/10/2014 50.73 51 50.61 50.8701 2,719
09/09/2014 50.71 50.71 50.3202 50.3202 656
09/08/2014 50.86 51.1299 50.62 50.8495 3,843
09/05/2014 50.73 50.86 50.5 50.86 11,182
09/04/2014 50.931 51.15 50.87 50.87 26,644
09/03/2014 50.9 51.25 50.9 51.02 20,851
09/02/2014 51.03 51.36 51.03 51.182 1,651
08/29/2014 50.6 50.7499 50.5 50.6723 23,929
08/28/2014 50.6883 50.6995 50.58 50.6832 11,224
08/27/2014 51.31 51.31 50.8 50.8 349
08/26/2014 50.87 50.99 50.83 50.83 1,156
08/25/2014 51.032 51.1883 51.032 51.1883 986
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?