Quantcast

Historical Stock Prices

(ETF)
IXJ 
$60.74
*  
0.54
0.9%
Get IXJ Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading IXJ 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 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 60.05 60.8692 60.05 60.74 88,472
11/15/2018 59.42 60.309 58.899 60.2 110,920
11/14/2018 60.57 60.57 59.55 59.89 86,767
11/13/2018 60.65 60.88 60.08 60.21 49,696
11/12/2018 61.25 61.3 60.45 60.52 258,077
11/09/2018 61.44 61.72 61.08 61.42 170,635
11/08/2018 61.47 61.785 61.346 61.49 481,238
11/07/2018 60.59 61.63 60.59 61.63 108,046
11/06/2018 59.73 60.11 59.73 59.98 56,301
11/05/2018 59.51 59.9999 59.51 59.77 55,144
11/02/2018 60.09 60.21 58.92 59.23 47,417
11/01/2018 59.24 59.74 59.18 59.71 266,693
10/31/2018 59.31 59.4209 58.9801 59.03 211,403
10/30/2018 58.27 58.89 58.01 58.84 164,130
10/29/2018 58.65 58.95 57.35 58.07 89,385
10/26/2018 57.87 58.41 57.19 57.91 59,309
10/25/2018 57.82 58.81 57.21 58.43 128,249
10/24/2018 59.77 59.955 57.84 57.89 64,246
10/23/2018 59.47 60.1699 59.03 59.92 127,057
10/22/2018 60.8 60.89 60.0911 60.39 136,944
10/19/2018 61.33 61.515 60.75 60.85 76,149
10/18/2018 61.61 61.659 60.7373 61.05 26,768
10/17/2018 61.48 61.76 61.15 61.66 38,310
10/16/2018 60.66 61.62 60.55 61.54 92,721
10/15/2018 60.22 60.469 59.92 60.02 195,755
10/12/2018 60.23 60.33 59.51 60.23 92,779
10/11/2018 60.76 60.8541 59.13 59.61 110,724
10/10/2018 62.24 62.34 60.9525 60.99 79,665
10/09/2018 61.93 62.404 61.73 62.3 53,273
10/08/2018 62.1 62.36 61.85 62.21 34,435
10/05/2018 62.58 62.81 62.0401 62.44 34,528
10/04/2018 63.04 63.08 62.2601 62.59 34,404
10/03/2018 63.58 63.755 63.26 63.26 70,337
10/02/2018 63.2 63.4 63.15 63.28 47,321
10/01/2018 63.31 63.64 63.28 63.41 85,467
09/28/2018 62.91 63.12 62.7946 62.98 55,580
09/27/2018 62.92 63.24 62.8 63.01 45,685
09/26/2018 62.64 63.1389 62.64 62.74 221,652
09/25/2018 62.74 62.9 62.54 62.61 41,142
09/24/2018 62.51 62.709 62.3301 62.59 76,959
09/21/2018 62.47 62.685 62.36 62.63 56,188
09/20/2018 62.22 62.66 62.1701 62.57 118,946
09/19/2018 62.06 62.12 61.786 61.93 64,282
09/18/2018 61.71 62.209 61.71 62.11 41,882
09/17/2018 61.85 61.94 61.621 61.68 54,792
09/14/2018 62.07 62.0999 61.74 61.84 78,120
09/13/2018 61.64 62.07 61.61 62 38,841
09/12/2018 61.17 61.55 61.06 61.42 106,944
09/11/2018 60.97 61.15 60.81 61.03 427,966
09/10/2018 61.27 61.478 61.011 61.13 70,412
09/07/2018 60.77 61.107 60.74 61.01 32,194
09/06/2018 61.03 61.205 60.74 61.1 56,522
09/05/2018 61.06 61.25 60.865 61.21 98,951
09/04/2018 61.47 61.48 61.05 61.2 353,487
08/31/2018 61.67 61.79 61.418 61.65 43,065
08/30/2018 61.77 62.03 61.68 61.84 52,381
08/29/2018 61.55 62.04 61.5301 62.01 32,048
08/28/2018 61.67 61.72 61.505 61.62 44,540
08/27/2018 61.46 61.65 61.37 61.645 45,644
08/24/2018 61.07 61.341 61.0689 61.27 34,115
08/23/2018 61.04 61.19 60.9 60.99 82,245
08/22/2018 61.04 61.265 60.92 61.14 1,440,141
08/21/2018 61.19 61.2 60.87 61.08 2,266,332
08/20/2018 60.67 60.96 60.67 60.88 99,540
08/17/2018 60.3 60.76 60.2 60.63 60,124
08/16/2018 59.94 60.3799 59.94 60.27 95,077
*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