Historical Stock Prices

(ETF)
JHDG 
$21.96
*  
0.06
0.27%
Get JHDG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JHDG 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 21.96 21.96 21.96 21.96 1,601
09/22/2016 21.9 21.9 21.9 21.9 00
09/21/2016 21.84 21.9 21.74 21.9 12,654
09/20/2016 21.64 21.64 21.63 21.63 1,504
09/19/2016 21.38 21.39 21.3695 21.3695 13,841
09/16/2016 21.52 21.52 21.52 21.52 00
09/15/2016 21.52 21.52 21.52 21.52 879
09/14/2016 21.6856 21.6856 21.6856 21.6856 00
09/13/2016 21.666 21.6856 21.66 21.6856 400
09/12/2016 22.02 22.02 22.02 22.02 00
09/09/2016 22.02 22.02 22.02 22.02 00
09/08/2016 22.07 22.07 22.02 22.02 3,367
09/07/2016 22.1 22.11 22.0944 22.104 2,373
09/06/2016 21.97 22.0314 21.97 22.0163 1,761
09/02/2016 22.17 22.28 22.17 22.28 2,600
09/01/2016 22.13 22.13 21.97 21.99 5,642
08/31/2016 21.81 21.8801 21.81 21.87 7,271
08/30/2016 21.874 21.874 21.874 21.874 100
08/29/2016 21.679 21.69 21.679 21.68 12,352
08/26/2016 21.4608 21.4608 21.4608 21.4608 00
08/25/2016 21.48 21.48 21.4608 21.4608 1,100
08/24/2016 21.53 21.5308 21.52 21.5308 6,141
08/23/2016 21.51 21.51 21.5055 21.5055 201
08/22/2016 21.42 21.42 21.42 21.42 300
08/19/2016 21.3 21.318 21.296 21.296 400
08/18/2016 21.34 21.34 21.29 21.29 2,269
08/17/2016 21.506 21.56 21.506 21.52 500
08/16/2016 21.72 21.72 21.72 21.72 00
08/15/2016 21.77 21.77 21.72 21.72 1,033
08/12/2016 21.66 21.6781 21.66 21.6774 501
08/11/2016 21.78 21.897 21.78 21.8874 1,357
08/10/2016 21.643 21.643 21.643 21.643 273
08/09/2016 21.68 21.68 21.68 21.68 2,500
08/08/2016 21.5181 21.5181 21.5 21.5038 1,406
08/05/2016 21.25 21.3734 21.25 21.356 2,935
08/04/2016 21.1623 21.1999 21.162 21.1999 1,370
08/03/2016 20.95 21.04 20.95 21.028 1,602
08/02/2016 20.98 20.98 20.92 20.957 1,275
08/01/2016 21.52 21.54 21.5 21.53 4,315
07/29/2016 21.53 21.56 21.3628 21.3628 6,349
07/28/2016 21.61 21.82 21.558 21.82 1,500
07/27/2016 21.95 21.95 21.82 21.82 2,290
07/26/2016 21.57 21.6099 21.57 21.595 65,595
07/25/2016 21.9138 21.9138 21.9138 21.9138 00
07/22/2016 21.86 21.95 21.86 21.9138 1,467
07/21/2016 21.75 21.85 21.6801 21.71 4,670
07/20/2016 21.71 21.71 21.71 21.71 00
07/19/2016 21.74 21.7546 21.671 21.71 3,230
07/18/2016 21.77 21.88 21.77 21.88 33,996
07/15/2016 21.71 21.71 21.6801 21.6801 875
07/14/2016 21.8756 21.8899 21.834 21.834 14,520
07/13/2016 21.66 21.66 21.66 21.66 2,750
07/12/2016 21.75 21.88 21.75 21.88 4,879
07/11/2016 21.22 21.4277 21.22 21.3801 8,651
07/08/2016 20.486 20.507 20.48 20.4981 1,002
07/07/2016 20.399 20.399 20.36 20.36 1,886
07/06/2016 20.332 20.487 20.322 20.487 1,114
07/05/2016 20.567 20.5699 20.536 20.536 1,903
07/01/2016 20.58 20.5971 20.58 20.597 603
06/30/2016 20.57 20.79 20.55 20.776 5,278
06/29/2016 20.78 20.85 20.74 20.83 7,258
06/28/2016 20.45 20.57 20.4492 20.57 5,303
06/27/2016 20.031 20.031 19.867 19.88 13,726
06/24/2016 20.228 20.43 20.228 20.315 2,655
06/23/2016 21.7359 21.76 21.71 21.71 1,244
*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?