Historical Stock Prices

(ETF)
JO 
$24.58
*  
0.226
0.93%
Get JO Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading JO 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 24.35 24.6749 24.29 24.58 67,641
04/16/2015 24.25 24.66 24.25 24.354 159,075
04/15/2015 23.52 24.04 23.52 23.7 117,583
04/14/2015 23.46 23.85 23.3 23.49 233,936
04/13/2015 23.64 24.22 23.35 23.63 125,292
04/10/2015 23.75 24.05 23.6906 23.8 116,667
04/09/2015 23.62 24.24 23.57 24.02 68,077
04/08/2015 24.56 24.56 23.77 23.98 238,332
04/07/2015 25.53 25.76 24.92 25.1 74,684
04/06/2015 25.38 26.1 25.38 25.59 222,020
04/02/2015 24.14 25.0109 24.14 24.94 140,836
04/01/2015 23.66 24.67 23.44 23.54 85,723
03/31/2015 23.62 23.8997 23.25 23.25 51,840
03/30/2015 24 24.11 23.14 23.35 180,770
03/27/2015 24.19 24.42 24.0615 24.251 61,152
03/26/2015 24.7 25.18 24.67 24.78 51,345
03/25/2015 24.51 25.0999 24.35 24.56 115,652
03/24/2015 24.8 24.9294 23.94 24.26 66,058
03/23/2015 25.04 25.15 24.721 24.79 77,859
03/20/2015 25.16 25.4 24.9176 25.14 100,389
03/19/2015 25.68 25.86 25.11 25.2699 158,443
03/18/2015 23.92 24.95 23.38 24.88 137,241
03/17/2015 24.11 24.59 23.63 24.18 226,623
03/16/2015 23.85 24.6499 23.6156 24.39 141,285
03/13/2015 23 23.122 22.6 22.98 59,674
03/12/2015 23.42 23.65 22.78 23.32 83,387
03/11/2015 23.41 24.0199 23.042 23.13 123,930
03/10/2015 23.71 24 23.6009 23.71 52,158
03/09/2015 24.06 24.14 23.59 24.02 110,353
03/06/2015 23.51 24.7094 23.5 24.65 155,100
03/05/2015 24.08 24.08 23.45 23.74 93,624
03/04/2015 23.25 24.4 22.855 24.03 216,311
03/03/2015 24.15 24.16 22.63 22.84 344,924
03/02/2015 24.62 24.63 24.32 24.44 79,765
02/27/2015 24.86 25.4 24.76 24.92 96,999
02/26/2015 25.01 25.4495 24.796 24.9 107,241
02/25/2015 26.35 26.35 25.18 25.28 157,018
02/24/2015 26.29 26.51 26.14 26.38 96,731
02/23/2015 26.68 26.7599 26.224 26.32 118,981
02/20/2015 27.06 27.51 26.8 27.28 76,652
02/19/2015 27.69 27.69 27.1 27.18 84,446
02/18/2015 28.44 28.46 27.75 27.75 102,878
02/17/2015 28.65 28.76 28.07 28.63 161,507
02/13/2015 29.95 30.03 29.6201 29.81 47,696
02/12/2015 29.13 30 29.1 29.83 65,863
02/11/2015 29.2 29.22 28.93 28.99 40,143
02/10/2015 30.31 30.4299 28.82 29.19 100,189
02/09/2015 29.84 30.6399 29.7416 30.51 41,771
02/06/2015 30.3 30.6886 30.25 30.26 37,395
02/05/2015 29.87 30.1 29.7405 30 45,031
02/04/2015 29.73 30.2 29.5621 30.0101 34,384
02/03/2015 29.03 29.44 28.66 29.4 86,393
02/02/2015 29.1 29.755 29.01 29.73 53,821
01/30/2015 29.11 29.54 28.89 29.53 42,373
01/29/2015 29.74 29.76 28.79 29.21 76,185
01/28/2015 30.92 30.92 30.2107 30.51 48,252
01/27/2015 29.77 30.58 29.51 30.38 107,963
01/26/2015 29.77 29.999 29.43 29.49 37,752
01/23/2015 29.26 29.6 28.96 29.5 46,823
01/22/2015 29.26 29.63 29.018 29.3 110,478
01/21/2015 30.05 30.05 29.24 29.32 42,490
01/20/2015 30.46 30.4999 29.84 30 90,492
*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?