Historical Stock Prices

(ETF)
BSJO 
$25.37
*  
0.0978
0.39%
Get BSJO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BSJO 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 25.3 25.37 25.29 25.37 18,489
01/12/2017 25.3 25.31 25.24 25.2722 8,717
01/11/2017 25.36 25.36 25.2795 25.2795 6,685
01/10/2017 25.35 25.35 25.29 25.31 16,063
01/09/2017 25.3 25.33 25.28 25.31 15,444
01/06/2017 25.19 25.3 25.19 25.21 6,223
01/05/2017 25.23 25.26 25.23 25.26 49,330
01/04/2017 25.18 25.28 25.1549 25.2008 29,526
01/03/2017 25.2 25.2 25.08 25.11 7,996
12/30/2016 25.09 25.1 25.0444 25.1 4,811
12/29/2016 25.0899 25.0899 25.06 25.0621 2,075
12/28/2016 25.07 25.09 25.01 25.01 3,605
12/27/2016 25.1799 25.1799 25.1 25.1259 31,651
12/23/2016 25.055 25.14 25.055 25.09 33,533
12/22/2016 25.0668 25.0668 25.0668 25.0668 519
12/21/2016 25.045 25.045 25.045 25.045 00
12/20/2016 25 25.045 25 25.045 633
12/19/2016 25.06 25.06 25.0222 25.0553 1,936
12/16/2016 25.02 25.034 25.02 25.034 1,170
12/15/2016 25.03 25.11 24.99 25.11 19,882
12/14/2016 25.069 25.13 24.98 24.98 16,118
12/13/2016 25.17 25.17 25.05 25.05 16,119
12/12/2016 25.13 25.1899 25 25 25,114
12/09/2016 25.1 25.13 25.087 25.12 38,379
12/08/2016 25.0599 25.0599 25.03 25.0593 2,839
12/07/2016 24.84 25 24.84 25 11,220
12/06/2016 24.7584 24.8037 24.7584 24.79 9,212
12/05/2016 24.82 24.82 24.78 24.78 27,693
12/02/2016 24.8342 24.8342 24.8342 24.8342 120
12/01/2016 24.81 24.81 24.72 24.72 8,229
11/30/2016 24.93 24.969 24.93 24.951 1,071
11/29/2016 24.8158 24.91 24.8158 24.9 1,100
11/28/2016 24.77 24.77 24.77 24.77 502
11/25/2016 24.88 24.88 24.8445 24.8445 500
11/23/2016 24.89 24.89 24.89 24.89 00
11/22/2016 24.84 24.93 24.82 24.89 4,712
11/21/2016 24.79 24.81 24.79 24.81 331
11/18/2016 24.8 24.8 24.65 24.7592 4,125
11/17/2016 24.71 24.74 24.68 24.69 6,725
11/16/2016 24.55 24.61 24.55 24.6 7,710
11/15/2016 24.6 24.7 24.6 24.7 39,534
11/14/2016 24.51 24.51 24.51 24.51 14,700
11/11/2016 24.61 24.61 24.18 24.18 3,300
11/10/2016 24.75 24.75 24.38 24.38 4,603
11/09/2016 24.9 24.9 24.86 24.86 10,000
11/08/2016 24.83 24.92 24.82 24.9 29,809
11/07/2016 24.94 25.03 24.94 25.01 36,045
11/04/2016 24.82 24.835 24.73 24.76 10,600
11/03/2016 24.72 24.72 24.72 24.72 11,500
11/02/2016 24.84 24.865 24.79 24.79 6,145
11/01/2016 25.04 25.04 24.89 24.9695 17,396
10/31/2016 25.19 25.21 25.165 25.165 2,300
10/28/2016 25.3 25.3 25.18 25.25 7,807
10/27/2016 25.35 25.35 25.34 25.34 2,720
10/26/2016 25.5 25.5 25.5 25.5 300
10/25/2016 25.51 25.51 25.51 25.51 100
10/24/2016 25.59 25.6 25.59 25.6 550
10/21/2016 25.51 25.51 25.51 25.51 00
10/20/2016 25.51 25.51 25.51 25.51 00
10/19/2016 25.51 25.51 25.51 25.51 200
10/18/2016 25.46 25.46 25.44 25.44 5,651
10/17/2016 25.41 25.41 25.35 25.35 5,084
10/14/2016 25.36 25.41 25.36 25.395 5,200
10/13/2016 25.26 25.33 25.23 25.33 7,896
*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?