iPath Bloomberg Aluminum Subindex Total Return SM IndexETN Historical Stock Prices

(ETF)
JJU 
$14.82
*  
0.46
3.01%
Get JJU Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading JJU 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 02-SEP-2016 TO 02-DEC-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.
16:00 N/A 14.965 14.82 14.82 2,954
12/02/2016 14.94 14.965 14.82 14.82 2,954
12/01/2016 15.28 15.28 15.28 15.28 00
11/30/2016 15.5 15.5 15.28 15.28 794
11/29/2016 16.09 16.09 15.3902 15.3902 469
11/28/2016 15.75 15.75 15.61 15.61 1,492
11/25/2016 15.506 15.506 15.506 15.506 00
11/23/2016 15.25 15.84 15.0128 15.506 3,633
11/22/2016 15 15 15 15 00
11/21/2016 15.05 15.05 15 15 885
11/18/2016 15.45 15.45 14.6511 14.735 1,959
11/17/2016 15.5854 15.5854 15.5854 15.5854 173
11/16/2016 15 15 15 15 00
11/15/2016 15 15 15 15 00
11/14/2016 16.09 16.09 14.9656 15 1,910
11/11/2016 15.69 15.69 15.69 15.69 00
11/10/2016 15.69 15.69 15.69 15.69 155
11/09/2016 15.7 15.7 15.12 15.34 2,229
11/08/2016 15.6935 15.6935 15.288 15.288 937
11/07/2016 15.7899 15.7899 15.7899 15.7899 00
11/04/2016 15.7899 15.7899 15.7899 15.7899 164
11/03/2016 15.3 15.3 15.3 15.3 00
11/02/2016 15.3 15.3 15.3 15.3 00
11/01/2016 15.32 15.32 15.3 15.3 2,100
10/31/2016 15.13 15.35 15.13 15.31 924
10/28/2016 15.02 15.1075 14.99 15.1075 3,233
10/27/2016 14.42 14.76 14.0922 14.76 1,101
10/26/2016 14.55 14.55 14.55 14.55 00
10/25/2016 14.55 14.55 14.55 14.55 00
10/24/2016 14.55 14.55 14.55 14.55 00
10/21/2016 14.55 14.55 14.55 14.55 00
10/20/2016 14.55 14.55 14.55 14.55 00
10/19/2016 14.55 14.55 14.55 14.55 00
10/18/2016 14.55 14.55 14.55 14.55 00
10/17/2016 14.4 14.55 14.4 14.55 267
10/14/2016 14.69 14.69 14.69 14.69 130
10/13/2016 14.4002 14.4002 14.4002 14.4002 00
10/12/2016 14.4002 14.4002 14.4002 14.4002 00
10/11/2016 14.55 14.59 14.4002 14.4002 900
10/10/2016 14.71 14.76 14.07 14.76 2,743
10/07/2016 14.55 14.55 14.55 14.55 00
10/06/2016 14.55 14.55 14.55 14.55 00
10/05/2016 14.55 14.55 14.55 14.55 00
10/04/2016 14.42 14.56 14.42 14.55 500
10/03/2016 14.6 14.6 14.6 14.6 221
09/30/2016 14.55 14.55 14.55 14.55 00
09/29/2016 14.37 14.55 14.37 14.55 3,447
09/28/2016 14.39 14.39 14.39 14.39 00
09/27/2016 13.97 14.39 13.9 14.39 3,724
09/26/2016 14.45 14.45 14.45 14.45 200
09/23/2016 14.25 14.51 13.92 14.25 1,900
09/22/2016 14 14 14 14 167
09/21/2016 13.69 13.69 13.69 13.69 00
09/20/2016 13.69 13.69 13.69 13.69 00
09/19/2016 13.34 13.69 13.34 13.69 310
09/16/2016 13.63 13.63 13.63 13.63 250
09/15/2016 13.8 14.244 13.38 14.244 1,250
09/14/2016 14.39 14.39 14.39 14.39 357
09/13/2016 13.235 13.235 13.1001 13.1001 320
09/12/2016 13.84 13.84 13.84 13.84 00
09/09/2016 13.9 13.9 13.84 13.84 200
09/08/2016 14.1 14.1 14.1 14.1 00
09/07/2016 14.1 14.1 14.1 14.1 170
09/06/2016 13.942 13.942 13.942 13.942 1,069
09/02/2016 14.2 14.2 14.2 14.2 00
*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?