Historical Stock Prices

(ETF)
JJA 
$36.4631
*  
unch
unch
Get JJA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading JJA now


Community Rating:
View:    JJA Pre-Market
 
 
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 16-OCT-2016 TO 16-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 36.5429 36.5429 36.4635 36.4802 732
01/12/2017 36.4631 36.4631 36.4631 36.4631 149
01/11/2017 35.8899 35.8899 35.8899 35.8899 852
01/10/2017 35.8601 36.0099 35.8601 35.954 712
01/09/2017 35.7101 35.7101 35.7101 35.7101 00
01/06/2017 35.7558 35.7558 35.7101 35.7101 514
01/05/2017 36.0337 36.0337 36.0337 36.0337 197
01/04/2017 35.61 35.95 35.61 35.933 2,228
01/03/2017 35.05 35.3499 35.05 35.2 6,262
12/30/2016 35.0005 35.0005 34.91 34.91 6,221
12/29/2016 34.941 35.0066 34.86 34.86 11,233
12/28/2016 34.57 34.8 34.57 34.711 1,056
12/27/2016 34.86 35 34.7047 34.87 7,332
12/23/2016 34.23 34.2914 34.1501 34.1501 2,262
12/22/2016 34.45 34.66 34.27 34.27 2,150
12/21/2016 34.77 34.855 34.71 34.772 3,713
12/20/2016 34.749 34.8242 34.74 34.7748 1,149
12/19/2016 35.13 35.1616 35.121 35.1452 1,279
12/16/2016 35.3399 35.519 35.2847 35.519 1,221
12/15/2016 35.51 35.5604 35.29 35.5035 1,778
12/14/2016 35.3588 35.535 35.3588 35.535 1,609
12/13/2016 35.7853 35.7853 35.65 35.65 543
12/12/2016 35.75 35.75 35.75 35.75 00
12/09/2016 35.697 35.78 35.697 35.75 1,685
12/08/2016 35.71 35.71 35.456 35.6334 1,974
12/07/2016 35.79 36.04 35.79 36.02 3,378
12/06/2016 36.39 36.4751 36.0201 36.056 2,062
12/05/2016 35.73 35.9563 35.73 35.85 2,565
12/02/2016 35.34 35.34 35.34 35.34 00
12/01/2016 35.42 35.42 35.3 35.34 1,410
11/30/2016 36.1 36.1 35.791 35.8284 1,478
11/29/2016 36.256 36.29 36 36 770
11/28/2016 36.54 36.81 36.54 36.78 2,185
11/25/2016 36.43 36.43 36.43 36.43 159
11/23/2016 36 36.4126 36 36.4126 469
11/22/2016 36.3385 36.45 36.3385 36.45 1,294
11/21/2016 36.25 36.5113 36.25 36.47 1,059
11/18/2016 35.87 35.9764 35.85 35.9299 2,400
11/17/2016 35.55 35.748 35.55 35.748 2,607
11/16/2016 35.656 35.67 35.63 35.64 47,161
11/15/2016 36.036 36.036 36.036 36.036 213
11/14/2016 35.78 35.8328 35.77 35.8328 1,600
11/11/2016 36.06 36.06 36 36 304
11/10/2016 36.65 36.65 36.35 36.4246 2,695
11/09/2016 36.25 37.15 36.25 36.64 8,644
11/08/2016 36.92 37.1495 36.92 37.11 549
11/07/2016 36.891 36.9454 36.89 36.89 834
11/04/2016 36.5 36.5 36.5 36.5 00
11/03/2016 36.65 36.65 36.5 36.5 350
11/02/2016 36.38 36.5425 36.38 36.5425 1,425
11/01/2016 36.76 36.7762 36.35 36.35 2,603
10/31/2016 37.051 37.1 37.02 37.02 1,802
10/28/2016 37.432 37.45 37.201 37.21 2,102
10/27/2016 37.52 37.52 37.52 37.52 237
10/26/2016 37.421 37.421 37.39 37.39 416
10/25/2016 37.0249 37.0249 37.008 37.011 609
10/24/2016 37 37.05 37 37.05 402
10/21/2016 36.8589 36.8589 36.8589 36.8589 182
10/20/2016 37.23 37.23 37.23 37.23 00
10/19/2016 37.23 37.23 37.23 37.23 00
10/18/2016 37.1731 37.23 37.1731 37.23 903
10/17/2016 36.601 37.23 36.601 37.23 38,503
*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?