Historical Stock Prices

(ETF)
JJG 
$33.55
*  
0.24
0.71%
Get JJG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JJG 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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 33.63 33.84 33.45 33.55 24,167
07/30/2015 33.78 33.87 33.2864 33.79 29,586
07/29/2015 33.72 33.9099 33.34 33.34 42,390
07/28/2015 33.92 34.05 33.61 34 19,481
07/27/2015 34.38 34.5 33.54 33.54 63,787
07/24/2015 35.32 35.6736 34.92 34.92 70,112
07/23/2015 35.91 36 35.5201 35.77 25,799
07/22/2015 35.91 36.346 35.62 35.88 81,950
07/21/2015 36.24 36.67 36.18 36.26 72,964
07/20/2015 36.78 36.94 36.261 36.35 78,668
07/17/2015 37.64 37.64 37.2 37.37 113,853
07/16/2015 38.63 38.8 37.91 37.94 276,427
07/15/2015 37.91 38.25 37.57 38.19 54,217
07/14/2015 39.06 39.06 38.26 38.31 32,579
07/13/2015 38.9 39.0299 38.33 38.98 136,743
07/10/2015 38.8 39.2 38.13 38.7 128,798
07/09/2015 38.21 38.75 38.21 38.34 47,933
07/08/2015 37.64 38.3025 37.64 37.83 75,248
07/07/2015 38.09 38.19 37.47 37.94 102,885
07/06/2015 37.94 38.77 37.88 38.63 383,294
07/02/2015 38.24 39.2 38.05 38.71 144,251
07/01/2015 38.5 38.87 37.57 38.53 161,102
06/30/2015 36.39 39.07 36.2978 38.99 148,496
06/29/2015 36.81 36.99 36.4 36.48 112,911
06/26/2015 36.49 36.78 35.87 36.28 325,565
06/25/2015 34.63 35.38 34.63 35.35 82,393
06/24/2015 34.25 34.84 34.25 34.31 44,393
06/23/2015 33.82 34.54 33.82 34.51 58,627
06/22/2015 33.28 33.85 33.1405 33.82 26,997
06/19/2015 33.14 33.23 32.95 33.1 20,146
06/18/2015 33.36 33.63 33.3 33.315 22,494
06/17/2015 33.39 33.6 33.34 33.42 25,908
06/16/2015 32.8 33.08 32.538 33.06 32,085
06/15/2015 32.7 32.76 32.39 32.51 78,796
06/12/2015 33.28 33.285 32.99 32.99 47,100
06/11/2015 33.4 33.6842 33.188 33.3 95,735
06/10/2015 34.47 34.47 33.58 33.64 37,114
06/09/2015 33.96 34.52 33.96 34.33 162,159
06/08/2015 33.88 34.27 33.88 34.16 48,891
06/05/2015 33.81 34.42 33.69 33.74 48,344
06/04/2015 33.43 34.07 33.43 34.04 37,014
06/03/2015 33.52 34.039 33.3301 33.47 17,107
06/02/2015 33.07 33.64 33.07 33.63 126,486
06/01/2015 32.5 32.9135 32.3 32.84 84,367
05/29/2015 32.78 32.9145 32.48 32.54 51,714
05/28/2015 32.68 32.99 32.5 32.78 48,187
05/27/2015 32.81 33 32.56 32.63 96,603
05/26/2015 33.39 33.4612 32.83 32.9 106,523
05/22/2015 34.15 34.1654 33.51 33.53 18,785
05/21/2015 33.78 34.28 33.78 33.97 58,775
05/20/2015 33.65 33.88 33.48 33.65 195,230
05/19/2015 34 35.2 33.62 33.79 38,487
05/18/2015 34.08 34.7 34.08 34.38 114,999
05/15/2015 34.31 34.34 33.85 34.06 38,017
05/14/2015 33.68 34.3299 33.68 34.28 146,149
05/13/2015 33.43 33.53 33.06 33.4718 35,872
05/12/2015 33.39 33.88 33.31 33.38 45,133
05/11/2015 33.63 33.72 33.44 33.58 24,461
05/08/2015 33.54 33.75 33.33 33.72 18,763
05/07/2015 33.79 33.79 33.4 33.46 28,182
05/06/2015 33.57 34.0882 33.55 33.8301 22,321
05/05/2015 33.21 33.52 33.07 33.51 35,215
05/04/2015 33.33 33.54 33.2 33.44 25,595
05/01/2015 33.55 33.634 33.23 33.44 69,791
04/30/2015 34.2 34.2 33.54 33.67 28,781
*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?