Quantcast

Historical Stock Prices

(ETF)
IJS 
$153.17
*  
0.49
0.32%
Get IJS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IJS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 153.8 153.9 152.67 153.17 96,101
04/17/2019 154.48 154.48 152.96 153.66 100,183
04/16/2019 153.17 153.97 152.72 153.91 90,618
04/15/2019 153.5 153.54 152.18 152.65 114,978
04/12/2019 153.44 153.86 152.57 153.24 60,941
04/11/2019 152.62 152.91 151.97 152.41 80,300
04/10/2019 150.42 152.59 150.37 152.43 90,368
04/09/2019 151.77 151.82 149.98 150.2 153,883
04/08/2019 152 152.37 151.547 152.31 99,485
04/05/2019 151.58 152.53 151.49 152.45 122,903
04/04/2019 149.62 151.31 149.62 151.11 143,981
04/03/2019 150.11 150.78 149.27 149.58 128,031
04/02/2019 149.98 149.99 148.44 149.04 95,993
04/01/2019 148.68 150.06 148.3772 149.91 163,399
03/29/2019 148.77 149.02 146.83 147.54 139,768
03/28/2019 146.78 147.9 145.97 147.67 121,131
03/27/2019 145.92 147.01 144.71 146.43 156,142
03/26/2019 145.68 147.05 145.12 146.03 179,705
03/25/2019 143.89 145.71 142.81 144.54 418,009
03/22/2019 148.39 148.43 143.87 143.9 121,226
03/21/2019 147.19 150.4031 147.19 149.4 144,848
03/20/2019 149.08 149.9 146.95 147.62 171,729
03/19/2019 151.71 151.76 149.32 149.6 152,821
03/18/2019 150.01 151.2599 149.53 151 423,245
03/15/2019 149.78 150.91 149.36 149.73 224,397
03/14/2019 150.35 150.36 149.4975 149.64 85,392
03/13/2019 150.16 151.13 150.1106 150.35 177,138
03/12/2019 150.35 150.55 149.35 149.72 1,488,161
03/11/2019 148.23 150.18 148.15 150.15 98,570
03/08/2019 147.29 147.9775 147.14 147.8 113,403
03/07/2019 149.93 149.93 147.9 148.12 277,280
03/06/2019 152.92 152.92 149.8901 149.98 144,817
03/05/2019 153.85 153.85 152.84 152.94 88,022
03/04/2019 155.35 155.408 152.8496 153.78 630,670
03/01/2019 155.25 155.5757 153.76 155.01 108,254
02/28/2019 154.87 154.87 153.9399 154.13 93,343
02/27/2019 154.43 155.1 153.95 154.97 108,083
02/26/2019 156.14 156.5 154.89 154.95 128,134
02/25/2019 157.53 158.11 156.36 156.45 119,378
02/22/2019 156.47 157.0586 156.15 156.9 237,768
02/21/2019 156.89 157.0171 155.346 156.05 337,727
02/20/2019 155.66 157.46 155.6 157.17 1,583,701
02/19/2019 153.97 156.032 153.97 155.7 186,683
02/15/2019 153.13 154.8 152.9102 154.6 97,931
02/14/2019 151.01 152.85 150.69 152.14 127,500
02/13/2019 151.5 152.125 151.05 151.78 80,061
02/12/2019 150.04 151.33 149.79 151.13 105,853
02/11/2019 148.24 149.28 147.48 149.22 95,221
02/08/2019 147.68 148.38 146.82 147.91 127,693
02/07/2019 148.86 149.43 147.07 148.4 154,853
02/06/2019 149.87 150.13 149.3253 149.8 107,479
02/05/2019 149.91 150.2699 148.92 150.06 206,130
02/04/2019 148.24 149.75 147.43 149.75 110,402
02/01/2019 148.29 148.6564 147.5197 148.2 157,679
01/31/2019 146.66 148.06 146.5 148.01 155,336
01/30/2019 146.18 147.41 144.8416 146.83 184,430
01/29/2019 145.42 145.85 145.07 145.36 168,241
01/28/2019 144.63 145.6611 144.14 145.39 197,095
01/25/2019 145.13 146.4099 144.76 145.97 173,088
01/24/2019 143.16 144.66 143.16 144.15 119,940
01/23/2019 144.03 144.74 142.2901 143.33 129,723
01/22/2019 145.1 145.26 143 143.68 196,974
01/18/2019 145 146.6637 144.748 145.99 192,366
*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?



Smart Portfolio