iPath Bloomberg Grains Total Return Sub-Index ETN Historical Stock Prices

(ETF)
JJG 
$32.39
*  
1.03
3.08%
Get JJG Alerts
*Delayed - data as of May 3, 2016 15:01 ET  -  Find a broker to begin trading JJG now


Community Rating:
View:    JJG Real Time
 
 
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 02-FEB-2016 TO 02-MAY-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.
15:01 33.32 33.4999 32.2801 32.39 95,998
05/02/2016 33.08 33.45 32.75 33.42 168,673
04/29/2016 33.31 33.42 33 33.29 30,787
04/28/2016 33.07 33.6749 33.07 33.17 47,273
04/27/2016 33.08 33.08 32.5687 32.81 23,674
04/26/2016 32.69 33 32.21 32.99 31,287
04/25/2016 32.04 33.0616 32 32.54 62,693
04/22/2016 32.75 32.92 31.86 31.89 130,498
04/21/2016 33.98 33.98 33.23 33.3 116,779
04/20/2016 32.95 33.88 32.644 33.77 316,982
04/19/2016 32.28 32.8692 32.28 32.81 82,292
04/18/2016 31.77 32.27 31.74 32.1 72,961
04/15/2016 31.34 31.89 31.34 31.72 634,905
04/14/2016 31.48 31.56 31.2296 31.42 172,829
04/13/2016 30.98 31.57 30.94 31.57 73,456
04/12/2016 30.52 30.8 30.35 30.72 20,045
04/11/2016 30.46 30.46 30.2 30.29 38,444
04/08/2016 30.4 30.594 30.3001 30.556 19,577
04/07/2016 30.43 30.47 30.23 30.359 196,808
04/06/2016 30.37 30.5175 30.2 30.43 51,899
04/05/2016 30.51 30.59 30.45 30.53 18,484
04/04/2016 30.58 30.63 30.48 30.53 13,762
04/01/2016 30.22 30.649 30.14 30.61 33,359
03/31/2016 30.78 30.8 30.05 30.35 127,569
03/30/2016 31.36 31.405 30.78 30.8 34,664
03/29/2016 31.09 31.3999 31.0876 31.3929 44,030
03/28/2016 30.96 31.3 30.9266 31.15 64,132
03/24/2016 30.73 31 30.73 31 24,587
03/23/2016 30.83 30.91 30.75 30.89 23,463
03/22/2016 31.13 31.2 30.9 31.06 40,163
03/21/2016 30.74 30.9899 30.74 30.93 50,439
03/18/2016 30.7 30.81 30.57 30.67 43,849
03/17/2016 31.04 31.21 30.65 30.68 62,084
03/16/2016 30.84 30.91 30.66 30.87 39,934
03/15/2016 30.87 30.9997 30.85 30.9375 36,260
03/14/2016 30.9 31.0889 30.78 31 81,889
03/11/2016 30.64 30.8279 30.624 30.78 21,056
03/10/2016 30.27 30.709 30.27 30.63 20,601
03/09/2016 30.28 30.36 30.11 30.34 41,602
03/08/2016 30.05 30.3813 29.93 30.25 123,599
03/07/2016 30.33 30.41 30.12 30.15 61,231
03/04/2016 30.12 30.1599 29.85 30.12 118,524
03/03/2016 29.7 29.84 29.53 29.77 95,960
03/02/2016 29.39 29.64 29.316 29.5704 47,829
03/01/2016 29.68 29.68 29.42 29.4824 59,442
02/29/2016 29.92 30.484 29.604 29.68 72,620
02/26/2016 29.9 29.9105 29.6 29.79 53,947
02/25/2016 30.16 30.16 29.83 29.88 76,911
02/24/2016 30.17 30.25 29.94 30.12 112,098
02/23/2016 30.63 30.63 30.22 30.25 269,962
02/22/2016 30.76 30.8366 30.6 30.64 214,090
02/19/2016 30.67 30.73 30.64 30.67 19,109
02/18/2016 30.74 30.8 30.6521 30.68 17,987
02/17/2016 30.53 30.85 30.4956 30.823 32,192
02/16/2016 30.98 30.98 30.33 30.56 49,653
02/12/2016 30.33 30.4 30.19 30.28 48,911
02/11/2016 30.25 30.47 30.182 30.38 40,691
02/10/2016 30.1 30.2799 30.09 30.21 30,633
02/09/2016 30.24 30.3 30.04 30.22 27,624
02/08/2016 30.54 30.6573 30.213 30.292 65,990
02/05/2016 30.87 30.87 30.6 30.61 21,365
02/04/2016 31.24 31.35 30.8701 30.95 34,331
02/03/2016 31.3399 31.3399 31.07 31.16 12,332
02/02/2016 31.1 31.44 31.0699 31.19 23,775
*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?