Historical Stock Prices

(ETF)
JJG 
$40.31
*  
0.48
1.18%
Get JJG Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 40.27 40.42 39.99 40.31 88,371
12/18/2014 40.97 41.03 40.6 40.79 86,442
12/17/2014 40.12 40.47 39.74 40.32 107,024
12/16/2014 39.81 40.42 39.66 39.76 139,242
12/15/2014 39.94 40.33 39.58 39.98 101,161
12/12/2014 39.65 40.07 39.34 39.68 194,931
12/11/2014 38.43 39.2 38.33 39.04 51,827
12/10/2014 38.86 38.86 38.28 38.58 49,765
12/09/2014 38.74 39.11 38.64 38.9 87,984
12/08/2014 38.88 39.46 38.71 38.81 87,053
12/05/2014 38.26 39.06 38.23 38.94 73,776
12/04/2014 37.88 38.41 37.7298 38.25 60,108
12/03/2014 37.73 37.9 37.5 37.82 55,840
12/02/2014 38.75 38.9 38.009 38.0899 70,573
12/01/2014 38.21 38.92 38 38.87 93,829
11/28/2014 38.25 38.75 37.7901 38.24 39,880
11/26/2014 38.38 38.48 38.0791 38.38 60,857
11/25/2014 37.67 38.24 37.67 38.22 124,047
11/24/2014 37.59 37.86 37.3601 37.52 50,789
11/21/2014 37.67 38.3 37.64 37.64 77,276
11/20/2014 36.8 37.6766 36.8 37.56 56,691
11/19/2014 37.37 37.37 36.67 36.69 127,908
11/18/2014 37.94 37.94 37.4201 37.57 42,204
11/17/2014 38.09 38.15 37.61 38.08 51,017
11/14/2014 38.44 38.6699 38.07 38.26 81,126
11/13/2014 38.24 38.86 38.24 38.73 122,505
11/12/2014 38.04 38.724 37.753 38.11 153,211
11/11/2014 37.06 37.75 36.7 37.64 60,258
11/10/2014 36.97 37.9 36.78 36.83 114,309
11/07/2014 36.91 37.1459 36.6 36.97 159,882
11/06/2014 37.07 37.42 36.81 37.1 72,377
11/05/2014 36.46 37.14 36.25 37.07 159,807
11/04/2014 37.17 37.21 36.8101 36.82 123,235
11/03/2014 37.62 37.76 37.42 37.69 136,210
10/31/2014 37.84 37.92 37.031 37.9 113,956
10/30/2014 37.93 38.0496 37.58 37.63 161,583
10/29/2014 37.32 38.12 37.11 38.11 176,946
10/28/2014 37.2 37.43 36.8 37.06 205,646
10/27/2014 35.8 36.8398 35.57 36.78 155,686
10/24/2014 36.94 37.04 35.85 35.92 268,285
10/23/2014 36.05 36.63 35.97 36.61 183,067
10/22/2014 36.35 36.429 35.8 35.86 134,817
10/21/2014 35.35 36.17 35.35 36 249,016
10/20/2014 34.87 35.36 34.8 35.31 327,497
10/17/2014 35.66 35.71 35.3301 35.3401 72,019
10/16/2014 35.14 35.87 35.14 35.84 111,329
10/15/2014 35.98 36 35.12 35.24 268,567
10/14/2014 35.06 35.8294 34.85 35.76 130,244
10/13/2014 33.95 35.0699 33.95 34.91 107,553
10/10/2014 34.18 35.17 33.96 34.02 198,569
10/09/2014 34.56 35 34.506 34.67 109,249
10/08/2014 34.62 34.8501 34.4046 34.72 133,725
10/07/2014 34.12 35.03 34.02 34.8 190,401
10/06/2014 33.65 34.14 33.632 34.14 147,321
10/03/2014 33.2 33.47 33.05 33.21 119,332
10/02/2014 33.12 33.4 33.0087 33.28 69,099
10/01/2014 32.78 33.1673 32.58 32.94 191,975
09/30/2014 33.17 33.25 32.68 32.86 100,238
09/29/2014 33 33.37 32.981 33.34 50,419
09/26/2014 33.07 33.1 32.91 32.97 68,634
09/25/2014 33.63 33.63 33.06 33.29 81,545
09/24/2014 33.54 33.75 33.45 33.65 111,511
09/23/2014 33.47 33.5 33.248 33.39 105,938
09/22/2014 33.52 33.7 33.29 33.54 202,131
09/19/2014 34.37 34.44 33.78 33.79 230,901
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?