Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 137.99 | -0.56 | -0.40% | 138.71 | 138.76 | 137.99 | 5,838 |
| May 17 2024 | 138.55 | -0.42 | -0.30% | 138.98 | 139.10 | 138.51 | 8,342 |
| May 16 2024 | 138.97 | 0.93 | 0.67% | 138.53 | 139.09 | 138.40 | 44,742 |
| May 15 2024 | 138.04 | -0.14 | -0.10% | 138.47 | 138.47 | 137.81 | 8,288 |
| May 14 2024 | 138.18 | 0.34 | 0.25% | 137.81 | 138.34 | 137.81 | 10,247 |
| May 13 2024 | 137.84 | 0.62 | 0.45% | 137.68 | 138.18 | 137.57 | 8,359 |
| May 10 2024 | 137.22 | 0.62 | 0.45% | 137.01 | 137.64 | 137.01 | 9,847 |
| May 09 2024 | 136.60 | -0.45 | -0.33% | 137.03 | 137.17 | 136.46 | 53,492 |
| May 08 2024 | 137.05 | 1.44 | 1.06% | 136.54 | 137.155 | 136.48 | 8,597 |
| May 07 2024 | 135.61 | 0.81 | 0.60% | 135.10 | 135.70 | 134.83 | 8,124 |
| May 06 2024 | 134.80 | -0.46 | -0.34% | 135.40 | 135.40 | 134.69 | 6,411 |
| May 03 2024 | 135.26 | -1.36 | -1.00% | 135.94 | 135.94 | 135.18 | 5,622 |
| May 02 2024 | 136.62 | -0.19 | -0.14% | 136.79 | 137.21 | 136.51 | 10,063 |
| May 01 2024 | 136.81 | 0.78 | 0.57% | 137.00 | 137.49 | 136.76 | 13,850 |
| Apr 30 2024 | 136.03 | 0.93 | 0.69% | 135.45 | 136.36 | 135.40 | 11,518 |
| Apr 29 2024 | 135.10 | -0.23 | -0.17% | 135.50 | 135.93 | 134.86 | 32,488 |
| Apr 26 2024 | 135.33 | -1.71 | -1.25% | 136.64 | 136.64 | 135.30 | 18,345 |
| Apr 24 2024 | 137.04 | 0.74 | 0.54% | 137.32 | 137.49 | 136.47 | 19,738 |
| Apr 23 2024 | 136.30 | 0.43 | 0.32% | 136.19 | 136.62 | 136.13 | 15,976 |
| Apr 22 2024 | 135.87 | 0.76 | 0.56% | 135.57 | 136.00 | 135.40 | 26,152 |
| Apr 19 2024 | 135.11 | -0.11 | -0.08% | 135.08 | 135.61 | 135.01 | 21,618 |
| Apr 18 2024 | 135.22 | -0.68 | -0.50% | 135.25 | 135.50 | 134.87 | 15,532 |
| Apr 17 2024 | 135.90 | 0.18 | 0.13% | 135.97 | 136.26 | 135.68 | 8,236 |
| Apr 16 2024 | 135.72 | 0.72 | 0.53% | 135.35 | 135.96 | 135.35 | 13,496 |
| Apr 15 2024 | 135.00 | -0.90 | -0.66% | 135.12 | 135.63 | 135.00 | 9,218 |
| Apr 12 2024 | 135.90 | -0.18 | -0.13% | 135.92 | 135.97 | 135.56 | 11,503 |
| Apr 11 2024 | 136.08 | 0.33 | 0.24% | 135.94 | 136.56 | 135.94 | 6,287 |
| Apr 10 2024 | 135.75 | -0.09 | -0.07% | 135.76 | 135.98 | 135.64 | 8,504 |
| Apr 09 2024 | 135.84 | -0.35 | -0.26% | 136.16 | 136.16 | 135.56 | 13,060 |
| Apr 08 2024 | 136.19 | 0.43 | 0.32% | 136.86 | 137.11 | 136.19 | 14,175 |
| Apr 05 2024 | 135.76 | -1.63 | -1.19% | 135.96 | 135.96 | 135.39 | 45,798 |
| Apr 04 2024 | 137.39 | -0.94 | -0.68% | 138.10 | 138.10 | 137.31 | 26,122 |
| Apr 03 2024 | 138.33 | -2.08 | -1.48% | 139.95 | 139.95 | 138.33 | 9,016 |
| Apr 02 2024 | 140.41 | -1.05 | -0.74% | 141.26 | 141.36 | 140.41 | 15,824 |
| Mar 28 2024 | 141.46 | 0.65 | 0.46% | 141.52 | 142.00 | 141.20 | 12,405 |
| Mar 27 2024 | 140.81 | 1.49 | 1.07% | 139.76 | 141.03 | 139.76 | 8,870 |
| Mar 26 2024 | 139.32 | -0.32 | -0.23% | 139.60 | 139.76 | 139.22 | 7,973 |
| Mar 25 2024 | 139.64 | -0.30 | -0.21% | 140.01 | 140.14 | 139.37 | 7,351 |
| Mar 22 2024 | 139.94 | 1.67 | 1.21% | 138.94 | 140.12 | 138.94 | 11,730 |
| Mar 21 2024 | 138.27 | -1.84 | -1.31% | 139.12 | 139.23 | 138.25 | 18,511 |
| Mar 20 2024 | 140.11 | 0.40 | 0.29% | 139.88 | 140.41 | 139.83 | 12,606 |
| Mar 19 2024 | 139.71 | 0.59 | 0.42% | 138.90 | 139.72 | 138.90 | 5,840 |
| Mar 18 2024 | 139.12 | -0.54 | -0.39% | 139.48 | 139.54 | 138.98 | 4,994 |
| Mar 15 2024 | 139.66 | 0.74 | 0.53% | 139.27 | 139.88 | 139.27 | 6,476 |
| Mar 14 2024 | 138.92 | -1.00 | -0.71% | 139.41 | 139.41 | 138.83 | 29,940 |
| Mar 13 2024 | 139.92 | 0.69 | 0.50% | 139.22 | 140.26 | 139.22 | 31,920 |
| Mar 12 2024 | 139.23 | 0.19 | 0.14% | 139.74 | 139.74 | 138.99 | 7,378 |
| Mar 11 2024 | 139.04 | -0.65 | -0.47% | 139.36 | 139.45 | 138.74 | 8,295 |
| Mar 08 2024 | 139.69 | 1.03 | 0.74% | 139.25 | 139.69 | 139.19 | 10,682 |
| Mar 07 2024 | 138.66 | -0.71 | -0.51% | 139.20 | 139.41 | 138.65 | 10,590 |
| Mar 06 2024 | 139.37 | -1.01 | -0.72% | 140.00 | 140.00 | 139.18 | 9,859 |
| Mar 05 2024 | 140.38 | 0.64 | 0.46% | 140.01 | 140.60 | 140.01 | 8,846 |
| Mar 04 2024 | 139.74 | 1.01 | 0.73% | 139.50 | 140.02 | 139.50 | 10,402 |
| Mar 01 2024 | 138.73 | -1.06 | -0.76% | 139.30 | 139.33 | 138.70 | 7,479 |
| Feb 29 2024 | 139.79 | -0.46 | -0.33% | 140.20 | 140.58 | 139.79 | 10,368 |
| Feb 28 2024 | 140.25 | 0.06 | 0.04% | 139.78 | 140.53 | 139.66 | 9,419 |
| Feb 27 2024 | 140.19 | 0.03 | 0.02% | 140.20 | 140.57 | 140.05 | 9,576 |
| Feb 26 2024 | 140.16 | 0.98 | 0.70% | 139.76 | 140.47 | 139.76 | 6,081 |
| Feb 23 2024 | 139.18 | 1.07 | 0.77% | 139.19 | 139.78 | 139.15 | 7,756 |
| Feb 22 2024 | 138.11 | 0.48 | 0.35% | 137.72 | 138.30 | 137.72 | 3,734 |
| Feb 21 2024 | 137.63 | -1.02 | -0.74% | 138.41 | 138.41 | 137.49 | 17,179 |
