Historical Stock Prices

(ETF)
IYJ 
$103.63
*  
0.08
0.08%
Get IYJ Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading IYJ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 103.75 103.78 103.2003 103.63 30,715
08/28/2014 103.43 103.6399 103.14 103.55 57,974
08/27/2014 103.97 104.07 103.6 103.79 61,070
08/26/2014 104.17 104.2899 103.89 103.92 77,146
08/25/2014 104.08 104.2899 103.92 104.03 92,585
08/22/2014 103.95 104.02 103.48 103.71 49,812
08/21/2014 104.02 104.2 103.71 104.08 61,412
08/20/2014 103.17 104.03 103.17 103.91 323,725
08/19/2014 103.12 103.32 103.08 103.21 98,494
08/18/2014 102.1 102.98 102.1 102.98 5,570,000
08/15/2014 102.01 102.1 100.78 101.49 311,260
08/14/2014 101.38 101.63 101.35 101.62 112,514
08/13/2014 100.72 101.31 100.7 101.2 68,533
08/12/2014 100.49 100.9 100.17 100.33 94,395
08/11/2014 100.58 101.1325 100.57 100.63 46,543
08/08/2014 99.04 100.22 98.85 100.17 66,952
08/07/2014 99.37 99.68 98.66 98.86 248,822
08/06/2014 98.5 99.3397 98.5 98.92 711,939
08/05/2014 99.25 100.1345 98.89 99.21 216,676
08/04/2014 99.53 99.88 98.86 99.77 111,077
08/01/2014 99.16 99.76 98.65 99.37 138,435
07/31/2014 100.79 100.91 99.35 99.35 159,576
07/30/2014 101.65 101.78 100.905 101.41 158,858
07/29/2014 102.23 102.46 101.27 101.27 161,187
07/28/2014 102.74 102.81 101.75 102.24 8,209,232
07/25/2014 103.11 103.183 102.6791 102.82 79,988
07/24/2014 103.55 103.57 103.15 103.25 55,124
07/23/2014 103.94 103.98 103.46 103.49 62,315
07/22/2014 103.7 104.15 103.7 103.97 367,961
07/21/2014 103.37 103.61 102.78 103.4 4,777,699
07/18/2014 103.04 103.58 102.87 103.57 33,287
07/17/2014 103.73 103.85 102.58 102.64 119,530
07/16/2014 104.06 104.24 103.633 104.07 125,360
07/15/2014 103.94 104.25 103.31 103.68 226,289
07/14/2014 103.65 104.1 103.65 103.75 303,059
07/11/2014 102.84 103.24 102.49 103.16 127,298
07/10/2014 102.23 103.11 102.2 102.72 298,507
07/09/2014 103.65 103.74 103.19 103.39 196,834
07/08/2014 103.84 103.97 103.0901 103.33 1,097,818
07/07/2014 104.72 104.72 103.9 104.06 5,059,730
07/03/2014 104.35 104.91 104.34 104.81 74,155
07/02/2014 104.23 104.47 103.95 104 195,614
07/01/2014 103.7 104.6699 103.7 104.29 734,304
06/30/2014 103.77 103.88 103.37 103.6 3,383,180
06/27/2014 103.25 103.83 103.15 103.79 115,483
06/26/2014 103.73 103.78 102.85 103.42 119,068
06/25/2014 103.23 103.8065 103.11 103.68 212,579
06/24/2014 104.26 104.74 103.3899 103.41 188,161
06/23/2014 105.21 105.27 104.58 104.71 186,988
06/20/2014 105.05 105.27 104.91 105.17 157,727
06/19/2014 104.79 104.86 104.39 104.74 167,123
06/18/2014 104.21 104.7099 103.71 104.59 322,926
06/17/2014 103.66 104.39 103.5 104.14 233,602
06/16/2014 103.78 104.13 103.5 103.87 2,044,783
06/13/2014 103.77 104.23 103.58 104.06 140,062
06/12/2014 104.63 104.68 103.52 103.7 262,753
06/11/2014 105.1 105.15 104.66 104.86 2,539,273
06/10/2014 105.68 105.68 105.19 105.57 1,395,921
06/09/2014 105.1 106.24 105.01 105.795 6,442,430
06/06/2014 104.4 105.14 104.4 105.13 24,587
06/05/2014 103.13 104.252 103.02 104.14 102,396
06/04/2014 102.8 103.09 102.73 102.96 31,000
06/03/2014 102.93 103.2099 102.62 102.99 14,198
06/02/2014 102.88 103.2599 102.353 103.16 52,257
05/30/2014 102.8 102.91 102.46 102.87 79,120
05/29/2014 102.63 102.89 102.24 102.89 51,156
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?