Historical Stock Prices

(ETF)
BSJL 
$24.7
*  
unch
unch
Get BSJL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BSJL 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 24.69 24.72 24.6608 24.7 20,963
09/22/2016 24.7223 24.7223 24.63 24.7 16,988
09/21/2016 24.5187 24.64 24.4808 24.64 25,557
09/20/2016 24.58 24.58 24.522 24.5328 10,270
09/19/2016 24.5345 24.5999 24.5345 24.54 5,004
09/16/2016 24.49 24.53 24.4608 24.48 11,784
09/15/2016 24.52 24.5301 24.485 24.53 9,574
09/14/2016 24.4999 24.5014 24.43 24.45 18,517
09/13/2016 24.51 24.51 24.4 24.4 13,411
09/12/2016 24.51 24.61 24.48 24.58 67,115
09/09/2016 24.65 24.65 24.5 24.5 41,960
09/08/2016 24.73 24.73 24.65 24.68 16,065
09/07/2016 24.71 24.71 24.63 24.68 52,984
09/06/2016 24.6785 24.6999 24.625 24.69 14,173
09/02/2016 24.695 24.6995 24.6001 24.64 19,796
09/01/2016 24.63 24.66 24.54 24.57 62,422
08/31/2016 24.77 24.77 24.672 24.71 86,380
08/30/2016 24.73 24.7463 24.645 24.73 52,873
08/29/2016 24.58 24.76 24.58 24.74 26,570
08/26/2016 24.72 24.72 24.64 24.67 33,284
08/25/2016 24.59 24.7199 24.59 24.69 16,027
08/24/2016 24.76 24.76 24.6176 24.64 7,838
08/23/2016 24.64 24.708 24.64 24.69 24,974
08/22/2016 24.64 24.65 24.57 24.62 39,169
08/19/2016 24.66 24.66 24.61 24.645 22,069
08/18/2016 24.63 24.69 24.619 24.64 34,394
08/17/2016 24.62 24.62 24.57 24.6 22,480
08/16/2016 24.555 24.6 24.511 24.58 12,302
08/15/2016 24.47 24.6091 24.47 24.59 16,693
08/12/2016 24.5 24.5499 24.48 24.51 11,676
08/11/2016 24.45 24.56 24.45 24.56 17,388
08/10/2016 24.479 24.4916 24.45 24.4775 11,155
08/09/2016 24.45 24.49 24.41 24.47 11,386
08/08/2016 24.34 24.429 24.34 24.42 19,810
08/05/2016 24.38 24.429 24.32 24.34 27,192
08/04/2016 24.46 24.46 24.27 24.32 34,209
08/03/2016 24.229 24.31 24.18 24.24 14,742
08/02/2016 24.23 24.26 24.1601 24.195 36,257
08/01/2016 24.24 24.309 24.2029 24.26 201,795
07/29/2016 24.35 24.38 24.33 24.375 19,253
07/28/2016 24.39 24.39 24.35 24.36 32,879
07/27/2016 24.45 24.45 24.311 24.41 33,336
07/26/2016 24.36 24.45 24.3207 24.42 34,931
07/25/2016 24.48 24.48 24.3649 24.41 44,072
07/22/2016 24.365 24.5 24.36 24.4899 59,754
07/21/2016 24.45 24.45 24.36 24.39 88,030
07/20/2016 24.409 24.445 24.33 24.42 178,399
07/19/2016 24.42 24.42 24.27 24.3201 184,709
07/18/2016 24.33 24.4428 24.33 24.43 12,945
07/15/2016 24.39 24.426 24.35 24.3828 4,403
07/14/2016 24.4399 24.4399 24.3009 24.4 21,742
07/13/2016 24.348 24.36 24.28 24.3 26,773
07/12/2016 24.4 24.42 24.2801 24.305 21,239
07/11/2016 24.3 24.34 24.19 24.3144 117,886
07/08/2016 24.19 24.28 24.13 24.28 89,872
07/07/2016 24.11 24.12 24.04 24.11 26,485
07/06/2016 23.91 24.08 23.91 24.03 33,759
07/05/2016 23.98 24 23.9399 23.9566 12,015
07/01/2016 23.94 24.02 23.935 23.96 26,664
06/30/2016 23.979 24.06 23.902 24.04 35,187
06/29/2016 23.88 23.974 23.88 23.9659 11,377
06/28/2016 23.743 23.81 23.709 23.807 4,274
06/27/2016 23.74 23.74 23.6 23.6 38,826
06/24/2016 23.93 23.968 23.7801 23.88 135,720
06/23/2016 24.15 24.18 24.08 24.17 121,887
*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?