region Historical Stock Prices

(ETF)
JO 
$18.84
*  
0.46
2.38%
Get JO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading JO now


Community Rating:
View:    JO 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 05-NOV-2015 TO 05-FEB-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  18.77  19.13  18.74  18.84 97,407
02/05/2016 19.06 19.13 18.74 18.84 97,407
02/04/2016 19.2 19.35 19.11 19.3 107,328
02/03/2016 18.8 19.1 18.71 19.07 137,598
02/02/2016 18.48 18.8 18.3 18.57 59,120
02/01/2016 18.26 18.43 18.16 18.31 93,885
01/29/2016 18.65 18.7 18.0201 18.06 101,558
01/28/2016 18.62 18.72 18.45 18.57 83,403
01/27/2016 18.6 18.75 18.34 18.34 139,516
01/26/2016 18.16 18.23 18.04 18.04 27,308
01/25/2016 18.07 18.22 17.97 18.1 57,884
01/22/2016 18.16 18.25 17.8 17.88 78,020
01/21/2016 17.58 17.76 17.4052 17.71 205,507
01/20/2016 17.64 17.68 17.19 17.32 237,518
01/19/2016 18.05 18.1 17.855 17.97 84,600
01/15/2016 17.8 17.9399 17.65 17.88 102,850
01/14/2016 17.69 18.12 17.63 18.07 96,204
01/13/2016 17.9 18.035 17.81 17.81 75,891
01/12/2016 17.67 17.9 17.6401 17.74 93,724
01/11/2016 18.08 18.13 17.64 17.73 255,141
01/08/2016 18.58 18.64 18.4609 18.59 47,796
01/07/2016 18.48 18.5799 18.39 18.43 97,006
01/06/2016 18.82 18.87 18.69 18.74 267,100
01/05/2016 19.37 19.3801 19.07 19.3 72,865
01/04/2016 19.61 19.785 19.35 19.39 133,309
12/31/2015 19.59 19.94 19.58 19.7 244,393
12/30/2015 19.28 19.38 19.17 19.2 148,810
12/29/2015 18.81 19.175 18.805 18.95 87,686
12/28/2015 18.56 18.68 18.49 18.5802 212,349
12/24/2015 18.69 18.77 18.575 18.71 23,169
12/23/2015 18.59 19 18.54 18.87 75,853
12/22/2015 18.44 18.63 18.44 18.58 70,035
12/21/2015 18.52 18.5801 18.314 18.33 107,992
12/18/2015 18.63 18.8436 18.51 18.54 56,819
12/17/2015 18.53 18.64 18.32 18.59 108,910
12/16/2015 18.87 18.87 18.56 18.72 59,941
12/15/2015 18.78 18.8799 18.605 18.77 270,353
12/14/2015 18.68 18.94 18.41 18.8903 108,789
12/11/2015 19.35 19.35 18.95 19.0701 144,319
12/10/2015 19.86 19.99 19.78 19.99 94,610
12/09/2015 20 20.12 19.83 19.96 66,725
12/08/2015 19.73 19.994 19.6812 19.74 53,253
12/07/2015 19.93 20.24 19.75 19.77 120,306
12/04/2015 19.73 20.04 19.7 19.93 131,059
12/03/2015 19.21 19.71 19.21 19.6 126,543
12/02/2015 18.76 18.92 18.63 18.84 140,468
12/01/2015 18.49 18.8 18.4 18.74 134,720
11/30/2015 18.91 18.91 18.472 18.77 304,718
11/27/2015 19.48 19.65 19.35 19.59 237,519
11/25/2015 19.56 19.8 19.51 19.8 61,311
11/24/2015 19.56 19.74 19.4 19.66 58,283
11/23/2015 19.1 19.32 18.95 19.26 61,028
11/20/2015 19.88 19.94 19.435 19.49 350,542
11/19/2015 18.91 19.24 18.87 19.24 208,877
11/18/2015 18.25 18.53 18.0238 18.16 209,220
11/17/2015 18.51 18.68 18.4 18.5 87,356
11/16/2015 18.29 18.62 18.25 18.5 116,524
11/13/2015 18.61 18.64 17.98 18.15 403,329
11/12/2015 18.6 18.78 18.55 18.72 84,917
11/11/2015 18.88 18.97 18.81 18.8699 182,248
11/10/2015 18.87 19.04 18.645 18.75 162,641
11/09/2015 19.27 19.37 18.86 19.07 85,410
11/06/2015 19.23 19.23 18.86 19.1 138,514
11/05/2015 19.24 19.78 19.2 19.57 78,393
*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?