Historical Stock Prices

(ETF)
JKG 
$144.75
*  
0.51
0.35%
Get JKG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading JKG 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 144.4 145.178 143.9446 144.75 27,233
08/27/2015 142.16 144.82 141.99 144.24 49,866
08/26/2015 138.157 140.86 137.545 140.7 44,085
08/25/2015 141.56 144 136.79 136.79 45,943
08/24/2015 143.4 143.4 58.52 138.61 156,363
08/21/2015 147.32 147.3749 144.542 144.64 36,144
08/20/2015 150.49 150.6 148.17 148.432 10,369
08/19/2015 152.33 152.5 151.17 151.61 10,224
08/18/2015 153.23 153.29 152.51 152.887 5,322
08/17/2015 151.79 153.1399 151.5 153.11 6,610
08/14/2015 151.01 152.1927 151.01 152.1927 13,240
08/13/2015 151.6 151.8448 150.85 151.225 6,324
08/12/2015 150.42 151.789 148.9901 151.77 12,687
08/11/2015 151.58 151.85 150.91 151.59 12,552
08/10/2015 151.73 152.9099 151.73 152.68 9,721
08/07/2015 150.29 150.74 150.12 150.71 8,391
08/06/2015 152.24 152.24 149.819 150.49 7,392
08/05/2015 152.53 153.23 151.81 151.98 15,287
08/04/2015 151.87 152.26 151.1799 151.32 16,733
08/03/2015 152.42 152.42 151.06 151.4396 8,396
07/31/2015 152.16 152.69 151.946 152.17 8,549
07/30/2015 151.38 151.941 150.97 151.87 10,417
07/29/2015 150.23 151.3248 150.23 151.31 6,454
07/28/2015 148.97 150.1316 148.16 149.82 14,378
07/27/2015 148.87 148.87 147.89 148.23 18,790
07/24/2015 150.72 150.72 148.96 149.21 18,235
07/23/2015 152.29 152.29 150.39 150.542 5,884
07/22/2015 151.14 151.78 151.14 151.55 9,293
07/21/2015 152.6 152.6 151.34 151.49 25,898
07/20/2015 152.53 152.8499 152.19 152.28 17,515
07/17/2015 153.6 153.6 152.16 152.4 8,003
07/16/2015 153.9 153.9 153.04 153.21 10,664
07/15/2015 154.07 154.07 152.46 152.836 12,051
07/14/2015 152.81 153.85 152.81 153.7899 7,812
07/13/2015 152.53 153.01 152.34 152.7 9,916
07/10/2015 151.17 151.66 150.89 151.36 9,787
07/09/2015 151.12 152.18 149.58 149.75 16,158
07/08/2015 151.19 151.19 149.546 149.63 14,958
07/07/2015 151.83 152.44 149.66 152.2 11,376
07/06/2015 150.58 151.9416 150.57 151.24 16,389
07/02/2015 152.45 152.45 151.41 151.81 37,325
07/01/2015 152.49 155.51 151.15 151.89 19,543
06/30/2015 152.07 152.07 150.815 150.99 17,161
06/29/2015 152.53 153.01 150.2 150.7 12,685
06/26/2015 154.4 154.4 153.4292 153.5 10,860
06/25/2015 154.96 154.96 153.73 154.05 7,204
06/24/2015 155.64 155.64 154.03 154.33 16,031
06/23/2015 156.3 156.3099 155.7427 156 6,946
06/22/2015 156.84 156.84 155.9315 156.08 7,867
06/19/2015 155.88 155.97 155.18 155.82 8,421
06/18/2015 155 156.1499 155 155.86 10,090
06/17/2015 154.79 154.79 153.64 154.27 9,207
06/16/2015 153.21 154.2999 153.21 154.25 6,350
06/15/2015 153.25 153.608 152.57 153.35 12,996
06/12/2015 154.79 154.79 154.1799 154.19 2,743
06/11/2015 154.93 155.17 154.8 154.8792 10,445
06/10/2015 153.55 154.74 153.55 154.51 11,889
06/09/2015 153.54 153.54 152.7801 152.9564 9,076
06/08/2015 154.62 154.62 153.3501 153.3501 7,186
06/05/2015 154.46 154.5108 153.92 154.492 9,203
06/04/2015 155.13 155.13 154.108 154.12 6,967
06/03/2015 156.07 156.19 155.45 155.57 28,688
06/02/2015 154.93 155.8 154.47 155.2641 22,925
06/01/2015 155.33 155.6 154.882 155.25 7,932
05/29/2015 155.68 155.8 154.7699 154.99 46,176
05/28/2015 155.99 155.99 155.273 155.65 18,531
*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?