Historical Stock Prices

(ETF)
BSJJ 
$24.925
*  
0.06
0.24%
Get BSJJ Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BSJJ 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: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 24.9 24.986 24.86 24.925 3,091
12/24/2014 24.89 25.0099 24.851 24.865 13,037
12/23/2014 24.9 24.96 24.78 24.83 26,232
12/22/2014 24.89 24.8999 24.744 24.8 15,521
12/19/2014 24.8 24.87 24.7035 24.86 33,430
12/18/2014 24.62 24.71 24.6 24.63 26,305
12/17/2014 24.33 24.49 24.1935 24.47 31,766
12/16/2014 24.34 24.4 24.25 24.3 48,684
12/15/2014 24.6 24.6099 24.43 24.56 20,763
12/12/2014 24.69 24.7 24.598 24.66 53,491
12/11/2014 24.82 24.85 24.73 24.79 44,542
12/10/2014 25 25 24.76 24.84 21,320
12/09/2014 25.12 25.12 25 25.1 86,756
12/08/2014 25.17 25.26 25.1 25.209 88,701
12/05/2014 25.29 25.29 25.07 25.13 44,097
12/04/2014 25.29 25.29 25.228 25.27 17,305
12/03/2014 25.3 25.3 25.25 25.274 31,389
12/02/2014 25.3 25.33 25.26 25.28 49,160
12/01/2014 25.48 25.5 25.31 25.31 35,808
11/28/2014 25.67 25.67 25.37 25.45 24,366
11/26/2014 25.62 25.62 25.554 25.58 19,725
11/25/2014 25.57 25.57 25.48 25.54 17,422
11/24/2014 25.56 25.56 25.49 25.55 32,628
11/21/2014 25.52 25.53 25.48 25.52 36,906
11/20/2014 25.51 25.51 25.418 25.5 18,902
11/19/2014 25.59 25.59 25.44 25.5 44,463
11/18/2014 25.64 25.64 25.52 25.61 11,244
11/17/2014 25.68 25.73 25.62 25.63 62,748
11/14/2014 25.71 25.77 25.68 25.68 154,302
11/13/2014 25.79 25.9 25.7 25.9 239,309
11/12/2014 25.76 25.78 25.7196 25.77 9,919
11/11/2014 25.8 25.8 25.7 25.72 14,864
11/10/2014 25.74 25.785 25.731 25.76 6,528
11/07/2014 25.75 25.79 25.74 25.76 20,841
11/06/2014 25.76 25.82 25.7201 25.8 12,927
11/05/2014 25.82 25.82 25.7402 25.77 21,746
11/04/2014 25.75 25.82 25.75 25.79 16,397
11/03/2014 25.81 25.858 25.771 25.78 12,697
10/31/2014 25.94 25.998 25.8848 25.9 10,167
10/30/2014 25.88 25.88 25.77 25.88 40,488
10/29/2014 25.85 25.892 25.78 25.85 18,904
10/28/2014 25.96 25.96 25.81 25.9 9,309
10/27/2014 25.89 25.91 25.81 25.8299 9,922
10/24/2014 25.98 25.98 25.829 25.89 13,154
10/23/2014 26.17 26.17 25.811 25.89 30,522
10/22/2014 25.82 25.8699 25.76 25.76 83,631
10/21/2014 25.7 25.79 25.54 25.77 142,429
10/20/2014 25.54 25.66 25.42 25.64 72,794
10/17/2014 25.46 26.066 25.46 25.57 62,960
10/16/2014 25.2 25.39 25.15 25.38 92,821
10/15/2014 25.376 25.48 25.27 25.4 31,994
10/14/2014 25.46 25.48 25.43 25.43 29,240
10/13/2014 25.54 25.55 25.45 25.47 19,190
10/10/2014 25.69 25.69 25.55 25.55 27,710
10/09/2014 25.75 25.75 25.605 25.61 148,247
10/08/2014 25.77 25.83 25.75 25.81 102,960
10/07/2014 25.8 25.8 25.71 25.72 625,922
10/06/2014 25.8 25.8 25.72 25.76 26,986
10/03/2014 25.74 25.76 25.69 25.75 19,933
10/02/2014 25.63 25.6559 25.6004 25.65 14,735
10/01/2014 25.65 25.65 25.59 25.6 21,782
09/30/2014 25.64 25.7 25.61 25.7 110,004
09/29/2014 25.63 25.63 25.6 25.62 31,661
09/26/2014 25.78 25.79 25.6701 25.79 29,517
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 Brokers before you trade

Want to trade FX?