iPath Bloomberg Precious Metals Subindex Total Return SM Index ETN Historical Stock Prices

(ETF)
JJP 
$55.9547
*  
1.8706
3.46%
Get JJP Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading JJP now


Community Rating:
View:    JJP 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 18-OCT-2016 TO 18-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.
16:00 N/A 56.19 55.9547 55.9547 251
01/18/2017 56.19 56.19 55.9547 55.9547 251
01/17/2017 54.0841 54.0841 54.0841 54.0841 00
01/13/2017 54.0841 54.0841 54.0841 54.0841 00
01/12/2017 54.0841 54.0841 54.0841 54.0841 00
01/11/2017 54.0841 54.0841 54.0841 54.0841 00
01/10/2017 54.0841 54.0841 54.0841 54.0841 00
01/09/2017 54.0841 54.0841 54.0841 54.0841 00
01/06/2017 54.03 54.0841 54.03 54.0841 250
01/05/2017 54.21 54.66 54.21 54.612 1,844
01/04/2017 53.89 53.89 53.89 53.89 159
01/03/2017 51.86 53.12 51.86 53.12 316
12/30/2016 51.55 53.46 51.55 53.46 672
12/29/2016 53.1434 53.1434 53.1434 53.1434 1,807
12/28/2016 52.61 52.61 52.61 52.61 00
12/27/2016 52.61 52.61 52.61 52.61 133
12/23/2016 51.887 51.887 51.887 51.887 00
12/22/2016 52.17 52.17 51.887 51.887 437
12/21/2016 51.43 51.43 51.43 51.43 00
12/20/2016 51.43 51.43 51.43 51.43 250
12/19/2016 57.67 57.67 55.19 55.19 431
12/16/2016 52.4276 52.4276 52.4276 52.4276 125
12/15/2016 53.54 53.54 52 52.2146 515
12/14/2016 54.63 54.7 54.08 54.08 5,461
12/13/2016 54.27 54.27 54.27 54.27 00
12/12/2016 54.27 54.27 54.27 54.27 00
12/09/2016 53 55.26 53 54.27 3,150
12/08/2016 54.84 54.84 54.78 54.79 579
12/07/2016 54.3 55.13 53.2501 55.13 1,803
12/06/2016 54.6 54.6 54.6 54.6 00
12/05/2016 54.6 54.6 54.6 54.6 00
12/02/2016 54.6 54.6 54.6 54.6 100
12/01/2016 53.76 54.15 53.76 54.15 1,319
11/30/2016 54.64 54.64 54.25 54.46 2,419
11/29/2016 55.02 55.05 55.02 55.05 1,005
11/28/2016 55.41 55.41 55.41 55.41 215
11/25/2016 56 56 56 56 00
11/23/2016 56 56 56 56 00
11/22/2016 55.87 56 53.2731 56 3,033
11/21/2016 56 56 56 56 639
11/18/2016 54.11 54.11 54.11 54.11 256
11/17/2016 56.2 56.2 56.2 56.2 212
11/16/2016 56.95 56.95 55.55 56.72 1,130
11/15/2016 56.4999 56.4999 56.4999 56.4999 00
11/14/2016 56.4999 56.4999 56.4999 56.4999 539
11/11/2016 58.665 58.665 58.665 58.665 00
11/10/2016 58.665 58.665 58.665 58.665 00
11/09/2016 58.665 58.665 58.665 58.665 00
11/08/2016 58.665 58.665 58.665 58.665 00
11/07/2016 58.665 58.665 58.665 58.665 00
11/04/2016 58.665 58.665 58.665 58.665 00
11/03/2016 58.665 58.665 58.665 58.665 00
11/02/2016 58.665 58.665 58.665 58.665 00
11/01/2016 58.665 58.665 58.665 58.665 00
10/31/2016 58.665 58.665 58.665 58.665 00
10/28/2016 58.665 58.665 58.665 58.665 00
10/27/2016 58.665 58.665 58.665 58.665 00
10/26/2016 58.665 58.665 58.665 58.665 00
10/25/2016 58.665 58.665 58.665 58.665 00
10/24/2016 58.87 58.87 58.66 58.665 2,747
10/21/2016 58.8765 58.8765 58.8765 58.8765 00
10/20/2016 58.8765 58.8765 58.8765 58.8765 00
10/19/2016 58.8765 58.8765 58.8765 58.8765 00
10/18/2016 58.95 58.95 58.8665 58.8765 1,200
*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?