Historical Stock Prices

(ETF)
IYJ 
$108.66
*  
0.62
0.57%
Get IYJ Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 108.74 108.98 108.134 108.66 43,030
04/28/2016 109.72 110.61 109.09 109.28 136,551
04/27/2016 109.75 110.585 109.48 110.41 29,374
04/26/2016 108.8 109.59 108.8 109.59 37,459
04/25/2016 108.97 108.97 108.214 108.53 193,334
04/22/2016 108.89 109.37 108.63 109.28 42,984
04/21/2016 109.12 109.44 108.65 108.77 24,861
04/20/2016 109.13 109.59 108.76 109.12 25,286
04/19/2016 109.14 109.4996 108.7728 109.15 38,593
04/18/2016 108.2 108.7499 107.702 108.72 101,467
04/15/2016 108.18 108.25 107.96 108.23 40,466
04/14/2016 108.37 108.37 107.8101 108.03 42,809
04/13/2016 107.32 108.254 107.32 108.25 39,671
04/12/2016 105.92 106.9089 105.8701 106.7 44,929
04/11/2016 106.33 106.9995 105.84 105.84 44,338
04/08/2016 106.12 106.91 105.7901 106.06 41,819
04/07/2016 105.92 106.1 105.11 105.46 79,846
04/06/2016 106.09 106.44 105.28 106.41 822,440
04/05/2016 105.73 106.18 105.4401 105.84 329,439
04/04/2016 107.59 107.59 106.3301 106.55 162,698
04/01/2016 106.88 107.73 105.948 107.65 981,107
03/31/2016 107.22 107.28 106.82 107.06 15,101
03/30/2016 108.1 108.1 107.09 107.25 22,822
03/29/2016 105.72 106.98 105.418 106.98 19,412
03/28/2016 106.48 106.48 105.625 106.13 65,633
03/24/2016 105.45 106.03 105.2301 106.0224 25,503
03/23/2016 106.65 106.65 106.02 106.04 23,956
03/22/2016 106.79 107.5236 106.79 107.22 38,722
03/21/2016 107.01 107.43 106.86 107.34 85,963
03/18/2016 106.64 107.235 106.63 107.12 41,055
03/17/2016 104.63 106.69 104.63 106.5 45,013
03/16/2016 103.36 104.71 103.36 104.44 28,154
03/15/2016 103.48 103.66 102.9801 103.63 21,632
03/14/2016 103.54 104.1 103.45 103.85 24,995
03/11/2016 103.29 104.0025 103.29 103.94 35,789
03/10/2016 102.87 103.16 101.41 102.32 52,151
03/09/2016 102.5 102.67 102.33 102.47 28,707
03/08/2016 102.79 102.85 102.1 102.21 92,471
03/07/2016 103.27 103.602 102.88 103.53 214,607
03/04/2016 102.84 103.79 102.54 103.35 57,141
03/03/2016 102.08 102.86 102.064 102.83 15,487
03/02/2016 101.64 102.09 101.46 102.09 42,138
03/01/2016 100.36 101.88 100.1705 101.88 59,736
02/29/2016 100.27 100.85 99.67 99.7 40,641
02/26/2016 100.45 100.83 100.206 100.34 56,695
02/25/2016 99.03 99.98 98.69 99.98 28,879
02/24/2016 97.7 98.98 96.94 98.83 58,950
02/23/2016 99.12 99.4196 98.4101 98.51 30,541
02/22/2016 98.96 99.84 98.96 99.53 45,057
02/19/2016 97.76 98.08 97.1573 98.04 40,526
02/18/2016 98.46 98.62 98.02 98.23 36,177
02/17/2016 97.37 98.545 97.37 98.42 27,952
02/16/2016 95.82 96.89 95.39 96.85 63,114
02/12/2016 93.61 94.78 93.32 94.78 55,298
02/11/2016 93.01 93.83 91.84 92.97 43,717
02/10/2016 95.3 96.0701 94.58 94.61 35,917
02/09/2016 93.57 95.4259 93.57 94.75 36,604
02/08/2016 94.82 94.82 93.3007 94.53 48,638
02/05/2016 96.83 96.96 95.54 95.76 61,825
02/04/2016 95.64 98.15 95.64 97.55 70,570
02/03/2016 95.35 95.99 93.71 95.79 58,295
02/02/2016 95.75 95.75 94.364 94.7 257,243
02/01/2016 96.33 96.99 95.52 96.67 56,038
01/29/2016 94.5 96.86 94.5 96.86 42,690
01/28/2016 94.32 94.4 93.28 94.03 63,807
01/27/2016 94.13 95.035 93.07 93.54 56,085
01/26/2016 93.15 94.61 93.15 94.56 33,973
01/25/2016 93.92 93.92 92.74 92.81 27,756
01/22/2016 94.17 94.6678 93.48 94.31 104,206
01/21/2016 92.71 93.95 92.5277 93.18 34,263
01/20/2016 92.18 93.39 90.391 92.76 126,509
01/19/2016 94.77 94.8 92.9 93.83 57,559
01/15/2016 93.13 94.14 92.7601 93.84 66,355
01/14/2016 94.6 96.13 93.76 95.58 64,971
01/13/2016 96.87 97.19 94.08 94.37 105,299
01/12/2016 96.56 96.95 95.426 96.53 170,159
01/11/2016 96.32 96.51 94.99 95.9 70,673
01/08/2016 97.59 97.7441 95.75 95.94 59,927
01/07/2016 98.09 98.75 96.79 96.95 160,120
01/06/2016 100.09 100.63 99.31 99.84 124,801
01/05/2016 101.44 101.71 100.85 101.48 65,670
01/04/2016 101.11 101.32 100.2105 101.31 189,103
12/31/2015 103.27 103.72 102.8599 102.9206 17,703
12/30/2015 104.17 104.3699 103.61 103.63 79,628
12/29/2015 103.78 104.51 103.78 104.32 27,563
12/28/2015 103.21 103.43 102.8 103.3 34,597
12/24/2015 103.53 103.8504 103.4925 103.67 6,680
12/23/2015 103.16 104.16 103.16 104.14 22,778
12/22/2015 101.86 102.95 101.64 102.7 39,218
12/21/2015 101.29 101.71 100.9426 101.51 44,079
12/18/2015 101.77 101.77 100.76 100.76 70,194
12/17/2015 104.24 104.24 102.21 102.21 70,531
12/16/2015 102.8 104.17 102.55 103.91 34,434
12/15/2015 102.44 102.83 102.1175 102.31 50,996
12/14/2015 102.03 102.28 101.0801 102.09 69,015
12/11/2015 102.61 103 101.89 101.94 56,818
12/10/2015 103.39 104.3499 103.37 103.74 37,092
12/09/2015 103.61 104.704 102.88 103.33 117,277
12/08/2015 103.97 104.33 103.52 103.91 31,488
12/07/2015 105.69 105.69 104.6796 105.01 30,091
12/04/2015 104.53 105.9954 104.53 105.94 59,838
12/03/2015 106.22 106.22 104.14 104.53 189,634
12/02/2015 106.98 107 105.8 105.99 118,504
12/01/2015 106.79 107.34 106.59 107.1545 97,716
11/30/2015 107.33 107.34 106.63 106.68 26,848
11/27/2015 106.99 107.24 106.75 107.17 11,462
11/25/2015 107.14 107.1801 106.85 107 34,162
11/24/2015 106.44 107.22 106.18 106.98 37,926
11/23/2015 107.19 107.52 106.61 106.97 84,407
11/20/2015 107.09 107.63 107.03 107.3 24,697
11/19/2015 106.37 106.851 106.3245 106.73 65,490
11/18/2015 105.33 106.5 105.26 106.42 19,572
11/17/2015 105.27 105.5035 104.69 104.89 46,997
11/16/2015 103.34 105.0801 103.34 105.04 41,477
11/13/2015 103.7 104.35 103.45 103.54 27,569
11/12/2015 105.07 105.4 104 104 28,427
11/11/2015 105.8 106.31 105.67 105.87 123,692
11/10/2015 105.21 105.8 105.005 105.61 32,809
11/09/2015 106.12 106.12 104.692 105.56 67,872
11/06/2015 105.89 106.38 105.31 106.37 40,967
11/05/2015 106.25 106.39 105.4801 106.26 39,307
11/04/2015 106.43 106.5699 105.995 106.15 28,527
11/03/2015 106.22 106.63 105.96 106.22 47,959
11/02/2015 105.22 106.51 105.15 106.42 50,196
10/30/2015 105.19 105.71 105.19 105.2 40,725
10/29/2015 104.67 105.1 104.62 105.05 37,135
10/28/2015 104.09 105.15 103.83 105.13 42,095
10/27/2015 104.55 104.55 103.64 103.92 17,944
10/26/2015 105.18 105.38 104.81 105.02 18,597
10/23/2015 105.34 105.4253 104.76 105.24 27,182
10/22/2015 102.57 105.13 102.57 104.83 60,794
10/21/2015 102.68 103.13 102.05 102.12 28,704
10/20/2015 101.71 102.695 101.53 102.36 18,143
10/19/2015 101.54 102 101.39 101.89 49,031
10/16/2015 102.37 102.37 101.49 101.89 18,850
10/15/2015 101.5 102.1 100.92 102.07 26,293
10/14/2015 102 102.165 101.03 101.11 52,837
10/13/2015 102.57 103.11 102.07 102.1 39,664
10/12/2015 103.33 103.33 102.84 103.11 44,395
10/09/2015 103.28 103.78 103.07 103.28 53,783
10/08/2015 101.4 103.39 101.39 103.19 49,225
10/07/2015 100.87 101.98 100.776 101.66 40,919
10/06/2015 100.28 100.76 100.176 100.33 21,663
10/05/2015 98.63 100.4581 98.63 100.34 39,478
10/02/2015 95.25 97.74 94.9 97.74 40,219
10/01/2015 96.73 96.73 95.4501 96.34 20,706
09/30/2015 95.97 96.48 95.2 96.44 55,158
09/29/2015 94.58 94.95 94.254 94.84 40,019
09/28/2015 95.82 95.86 94.35 94.35 56,130
09/25/2015 97.12 97.12 96.12 96.48 32,698
09/24/2015 96.4 96.8 95.531 96.72 56,939
09/23/2015 98.06 98.2199 97.0501 97.38 59,113
09/22/2015 98.26 98.32 97.53 97.99 69,424
09/21/2015 99.46 100.17 99.13 99.44 28,586
09/18/2015 99.54 100.06 98.81 99.02 58,698
09/17/2015 101.5 102.424 100.85 101.06 44,389
09/16/2015 100.88 101.74 100.88 101.67 18,290
09/15/2015 99.4 100.95 99.34 100.81 46,236
09/14/2015 99.75 99.75 98.95 99.11 16,503
09/11/2015 99 99.61 98.7 99.61 25,654
09/10/2015 99.06 99.92 98.83 99.25 35,245
09/09/2015 100.92 101.2092 99.04 99.09 34,596
09/08/2015 99.09 100.28 98.97 100.27 36,003
09/04/2015 96.65 98.02 96.62 97.83 37,467
09/03/2015 98.97 99.87 98.73 99.13 69,299
09/02/2015 97.667 98.63 97.15 98.62 84,690
09/01/2015 98.5 98.5 96.36 96.7 99,384
08/31/2015 99.89 100.3101 99.36 99.567 711,679
08/28/2015 99.71 100.53 99.71 100.45 44,582
08/27/2015 98.606 100.28 98.49 100.18 119,678
08/26/2015 95.83 97.8 95.21 97.7 150,743
08/25/2015 97.25 99.2499 94.89 94.89 199,403
08/24/2015 98.73 98.892 75.85 96.29 298,747
08/21/2015 101.5 101.82 99.72 99.72 161,862
08/20/2015 103.99 104 102.47 102.47 67,530
08/19/2015 105.26 105.58 104.436 104.76 93,749
08/18/2015 105.78 105.96 105.672 105.8 42,160
08/17/2015 105.14 106.04 104.53 106.04 451,713
08/14/2015 104.64 105.53 104.64 105.46 17,860
08/13/2015 104.83 105.09 104.5 104.76 30,367
08/12/2015 104.15 105.0039 103.39 104.89 39,128
08/11/2015 105.31 105.31 104.5486 104.83 60,440
08/10/2015 105.06 106.26 105.06 106.18 14,823
08/07/2015 104.54 104.62 103.8601 104.26 15,673
08/06/2015 105.34 105.34 104.421 104.62 19,580
08/05/2015 105.21 105.8877 105.1 105.23 34,971
08/04/2015 104.71 105.29 104.47 104.54 27,014
08/03/2015 105.37 105.37 104.2101 104.66 227,743
07/31/2015 105.84 105.84 105.24 105.33 69,819
07/30/2015 105.04 105.55 104.81 105.42 38,571
07/29/2015 103.98 105.47 103.98 105.47 49,852
07/28/2015 102.86 104.1 102.6705 103.96 67,074
07/27/2015 102.5 102.56 102.06 102.27 70,277
07/24/2015 104.1 104.18 102.7452 102.83 55,083
07/23/2015 105.17 105.17 104.0101 104.07 53,149
07/22/2015 105.59 105.76 105.02 105.16 20,714
07/21/2015 106.32 106.42 105.5 105.56 24,714
07/20/2015 106.78 106.9027 106.58 106.78 24,122
07/17/2015 106.85 106.85 106.31 106.52 45,512
07/16/2015 106.79 106.79 106.53 106.68 21,818
07/15/2015 106.68 106.78 106.01 106.14 38,534
07/14/2015 106.17 106.847 106.17 106.65 44,876
07/13/2015 105.87 106.34 105.856 106.31 38,369
07/10/2015 105.27 105.46 104.77 105.33 50,519
07/09/2015 104.928 105.31 104.262 104.29 37,966
07/08/2015 104.95 105.15 103.82 103.9 42,674
07/07/2015 105.39 105.89 104.01 105.82 65,473
07/06/2015 105 105.9199 104.69 105.15 70,870
07/02/2015 105.97 106.16 105.48 105.75 121,815
07/01/2015 106.05 106.31 105.47 105.82 260,251
06/30/2015 106.03 106.11 105.07 105.34 77,860
06/29/2015 106.5 106.82 105.15 105.15 86,389
06/26/2015 107.53 107.54 107.166 107.28 54,476
06/25/2015 108.1 108.1636 107.12 107.18 48,471
06/24/2015 109.4 109.4 107.8603 107.9 95,781
06/23/2015 109.59 109.67 109.13 109.33 30,880
06/22/2015 109.43 109.64 109.26 109.44 31,335
06/19/2015 109.27 109.47 108.96 108.96 27,255
06/18/2015 108.45 109.61 108.45 109.37 30,848
06/17/2015 108.2 108.51 107.65 108.25 34,312
06/16/2015 108 108.114 107.67 108.1 27,577
06/15/2015 108 108 107.31 107.88 35,580
06/12/2015 109.01 109.12 108.56 108.73 67,594
06/11/2015 109.05 109.46 108.91 109.35 33,906
06/10/2015 108.16 109.05 108.12 108.8 41,976
06/09/2015 107.71 108.11 107.5099 107.66 100,197
06/08/2015 108.27 108.36 107.68 107.68 32,981
06/05/2015 108.09 108.45 107.65 108.44 49,970
06/04/2015 109.06 109.1399 108.05 108.17 47,950
06/03/2015 109.02 109.77 108.92 109.43 56,421
06/02/2015 108.29 109.22 108.041 108.83 252,203
06/01/2015 108.55 108.86 107.95 108.48 97,455
05/29/2015 109.38 109.38 108.09 108.31 42,054
05/28/2015 109.61 109.61 109.02 109.41 25,088
05/27/2015 109.3 109.93 109.1 109.84 59,159
05/26/2015 109.88 109.88 108.8401 109.07 53,238
05/22/2015 110.54 110.62 110.161 110.21 33,067
05/21/2015 110.05 110.8 110.05 110.65 34,863
05/20/2015 110.33 110.43 109.96 110.2 58,803
05/19/2015 110.4 110.44 110.0301 110.19 57,539
05/18/2015 109.89 110.45 109.812 110.31 50,859
05/15/2015 110.17 110.23 109.635 109.99 41,904
05/14/2015 109.39 110.09 109.34 110.09 46,496
05/13/2015 108.91 109.19 108.74 108.97 56,795
05/12/2015 108.33 108.82 107.76 108.59 69,019
05/11/2015 109.02 109.12 108.7 108.71 61,820
05/08/2015 108.52 109.09 108.52 108.83 284,790
05/07/2015 107.05 107.8453 107.05 107.67 176,767
05/06/2015 107.68 107.68 106.7 107.22 71,959
05/05/2015 108.38 108.74 107.18 107.31 118,795
05/04/2015 108.56 109.1 108.5 108.6 253,660
05/01/2015 107.41 108.38 107.41 108.37 1,088,444
04/30/2015 108.17 108.18 107 107.31 87,597
04/29/2015 108.23 108.7428 108.05 108.35 73,083
*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?