Historical Stock Prices

(ETF)
BSJJ 
$26.3
*  
0.01
 negative 
0.04%
Get BSJJ Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 26.27 26.31 26.27 26.3 10,323
04/16/2014 26.29 26.3293 26.2665 26.31 144,100
04/15/2014 26.3194 26.3194 26.26 26.3 3,156
04/14/2014 26.27 26.3 26.26 26.295 14,325
04/11/2014 26.26 26.3 26.26 26.29 10,084
04/10/2014 26.34 26.34 26.22 26.27 23,068
04/09/2014 26.28 26.29 26.25 26.285 13,685
04/08/2014 26.24 26.298 26.24 26.27 62,208
04/07/2014 26.26 26.316 26.248 26.27 18,554
04/04/2014 26.25 26.28 26.23 26.25 17,051
04/03/2014 26.25 26.2894 26.23 26.26 35,148
04/02/2014 26.1801 26.27 26.1801 26.22 26,906
04/01/2014 26.29 26.31 26.201 26.237 30,341
03/31/2014 26.28 26.31 26.2488 26.3 14,349
03/28/2014 26.22 26.29 26.22 26.23 6,725
03/27/2014 26.27 26.27 26.17 26.245 21,588
03/26/2014 26.25 26.3 26.25 26.26 16,552
03/25/2014 26.23 26.288 26.2001 26.266 17,984
03/24/2014 26.21 26.24 26.18 26.24 11,862
03/21/2014 26.2 26.25 26.196 26.196 6,752
03/20/2014 26.18 26.22 26.1501 26.21 21,244
03/19/2014 26.2 26.25 26.15 26.18 27,571
03/18/2014 26.16 26.22 26.16 26.21 7,519
03/17/2014 26.15 26.17 26.13 26.15 6,952
03/14/2014 26.2 26.21 26.12 26.16 34,684
03/13/2014 26.17 26.19 26.13 26.1659 9,711
03/12/2014 26.18 26.19 26.169 26.19 10,455
03/11/2014 26.17 26.23 26.1401 26.21 16,363
03/10/2014 26.17 26.22 26.13 26.2 37,156
03/07/2014 26.2 26.23 26.15 26.1658 16,274
03/06/2014 26.26 26.26 26.1501 26.1501 9,247
03/05/2014 27.65 27.7 26.1899 26.22 21,590
03/04/2014 26.2 26.27 26.158 26.23 10,359
03/03/2014 26.17 26.25 26.12 26.16 27,319
02/28/2014 26.31 26.31 26.26 26.29 11,370
02/27/2014 26.27 26.33 26.2399 26.26 28,315
02/26/2014 26.24 26.2736 26.2355 26.26 14,506
02/25/2014 26.22 26.268 26.19 26.23 33,982
02/24/2014 26.19 26.22 26.19 26.2 11,420
02/21/2014 26.15 26.2 26.14 26.15 13,862
02/20/2014 26.2 26.2 26.1406 26.168 35,177
02/19/2014 26.16 26.16 26.08 26.1 12,209
02/18/2014 26.08 26.14 26.06 26.09 15,305
02/14/2014 26.0868 26.1 26.0364 26.07 10,720
02/13/2014 26.06 26.06 26.05 26.055 6,786
02/12/2014 26 26.07 25.99 26.01 16,154
02/11/2014 26.0204 26.0204 25.978 26 14,307
02/10/2014 25.95 25.99 25.93 25.97 16,997
02/07/2014 25.9 25.96 25.8601 25.96 48,144
02/06/2014 25.8635 25.91 25.8635 25.9 33,650
02/05/2014 25.88 25.88 25.83 25.84 15,688
02/04/2014 25.87 25.94 25.855 25.89 21,343
02/03/2014 25.99 25.99 25.8 25.8588 18,855
01/31/2014 25.96 25.97 25.9 25.9599 6,498
01/30/2014 25.95 25.99 25.936 25.99 85,825
01/29/2014 26.11 26.11 25.91 25.93 20,492
01/28/2014 25.94 25.99 25.94 25.97 10,521
01/27/2014 25.99 25.99 25.93 25.94 13,607
01/24/2014 26.03 26.03 25.91 25.91 25,187
01/23/2014 26.12 26.12 26.02 26.04 19,324
01/22/2014 26.06 26.07 26.04 26.05 15,477
01/21/2014 26.11 26.11 26.0201 26.06 17,690
01/17/2014 26.04 26.06 26.019 26.05 50,777
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 your brokers before you trade


Want to trade FX?