Historical Stock Prices

(ETF)
JJN 
$12.9223
*  
0.0317
0.24%
Get JJN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JJN 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 13.05 13.05 12.9147 12.9223 2,581
09/22/2016 12.84 13.008 12.84 12.954 2,165
09/21/2016 12.6 12.63 12.48 12.5201 3,601
09/20/2016 12.48 12.49 12.48 12.49 228
09/19/2016 12.1029 12.317 12.1029 12.317 3,524
09/16/2016 11.6 11.66 11.6 11.65 2,085
09/15/2016 11.8699 11.8699 11.71 11.71 618
09/14/2016 11.9 11.9 11.811 11.811 554
09/13/2016 12.223 12.28 11.9328 11.9328 4,821
09/12/2016 12.28 12.2979 12.07 12.2834 10,175
09/09/2016 12.5 12.5 12.5 12.5 00
09/08/2016 12.45 12.58 12.45 12.5 11,447
09/07/2016 12.65 12.65 12.37 12.45 1,371
09/06/2016 12.3 12.31 12.2 12.2 2,260
09/02/2016 12.2 12.22 12.1508 12.1748 13,924
09/01/2016 11.7672 12.049 11.7672 11.94 12,397
08/31/2016 11.92 11.92 11.8447 11.909 1,595
08/30/2016 11.97 11.97 11.8242 11.8242 3,785
08/29/2016 11.75 11.97 11.75 11.81 5,396
08/26/2016 12.062 12.062 11.5 11.6032 12,915
08/25/2016 11.94 11.992 11.885 11.8854 2,827
08/24/2016 12.45 12.45 12 12.05 4,600
08/23/2016 12.4538 12.4538 12.341 12.3628 1,662
08/22/2016 12.3001 12.4899 12.3001 12.43 19,190
08/19/2016 12.67 12.699 12.56 12.56 9,021
08/18/2016 12.68 12.69 12.52 12.6348 8,276
08/17/2016 12.46 12.5499 12.36 12.46 7,159
08/16/2016 12.645 12.645 12.5 12.5046 3,064
08/15/2016 12.8 12.915 12.7164 12.7201 2,613
08/12/2016 12.96 12.96 12.5285 12.65 19,216
08/11/2016 13.2 13.256 13.2 13.238 4,707
08/10/2016 13.3812 13.3812 13.2501 13.35 9,097
08/09/2016 13.2 13.2399 13.15 13.2 4,344
08/08/2016 13.37 13.4182 13.24 13.3099 12,448
08/05/2016 12.9999 13.2469 12.89 13.24 10,351
08/04/2016 12.99 13.04 12.791 12.86 16,382
08/03/2016 13.17 13.25 13.07 13.25 23,253
08/02/2016 13.404 13.404 12.59 13.19 80,595
08/01/2016 13.12 13.26 13.06 13.15 62,470
07/29/2016 13.089 13.17 12.97 13.02 1,766
07/28/2016 12.89 13.27 12.89 13.27 37,983
07/27/2016 12.93 12.9399 12.5901 12.63 14,915
07/26/2016 12.77 12.77 12.674 12.73 9,616
07/25/2016 12.96 12.96 12.66 12.852 7,783
07/22/2016 12.97 13.11 12.7779 12.825 15,487
07/21/2016 13.23 13.5 13.16 13.29 80,859
07/20/2016 12.76 13.0799 12.76 13.0038 9,620
07/19/2016 12.99 13.029 12.74 12.76 50,345
07/18/2016 12.5592 13.17 12.5592 13.1 35,083
07/15/2016 12.74 12.8899 12.59 12.62 14,065
07/14/2016 12.73 12.76 12.6001 12.6001 2,701
07/13/2016 12.84 12.84 12.6 12.73 41,241
07/12/2016 12.63 12.99 12.63 12.98 65,172
07/11/2016 12.27 12.5 12.2601 12.38 51,438
07/08/2016 12.24 12.25 11.9766 12.25 1,151
07/07/2016 12 12 11.8 11.9 23,400
07/06/2016 11.91 12.47 11.91 12.47 18,185
07/05/2016 12.34 12.34 11.76 11.82 108,000
07/01/2016 11.53 12.112 11.53 12.04 19,917
06/30/2016 11.1528 11.3245 11.1528 11.3245 1,554
06/29/2016 11.25 11.4 11.25 11.3301 14,335
06/28/2016 11.11 11.2999 11.0542 11.25 6,094
06/27/2016 10.89 10.89 10.6 10.675 14,119
06/24/2016 10.8 10.958 10.66 10.89 11,725
06/23/2016 11.1 11.107 11.01 11.107 5,003
*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?