Historical Stock Prices

(ETF)
JSML 
$29.7899
*  
0.2101
0.7%
Get JSML Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading JSML now
Exchange:NASDAQ

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.
12/02/2016 29.7899 29.7899 29.7899 29.7899 300
12/01/2016 30.29 30.29 30 30 4,605
11/30/2016 30.08 30.08 30.01 30.01 19,356
11/29/2016 30.61 30.61 30.2676 30.29 2,005
11/28/2016 30.3465 30.3465 30.2177 30.2177 1,958
11/25/2016 30.3297 30.3297 30.3297 30.3297 00
11/23/2016 30.3297 30.3297 30.3297 30.3297 250
11/22/2016 30.0499 30.09 29.8841 30.09 1,387
11/21/2016 29.97 29.97 29.9299 29.93 858
11/18/2016 29.69 29.75 29.61 29.75 2,424
11/17/2016 29.74 29.74 29.666 29.6798 3,143
11/16/2016 29.54 29.56 29.491 29.55 7,528
11/15/2016 29.4907 29.4907 29.4907 29.4907 00
11/14/2016 29.62 29.67 29.4556 29.4907 4,575
11/11/2016 28.8132 29.16 28.8132 29.1164 875
11/10/2016 28.791 28.849 28.769 28.849 892
11/09/2016 28.4599 28.46 28.4595 28.4595 498
11/08/2016 27.72 27.7358 27.72 27.7358 650
11/07/2016 27.734 27.734 27.734 27.734 294
11/04/2016 26.916 27.4656 26.916 27.23 3,999
11/03/2016 27.3799 27.3799 27.3799 27.3799 226
11/02/2016 28 28 28 28 00
11/01/2016 28.05 28.05 28 28 713
10/31/2016 28.08 28.142 28.08 28.142 1,100
10/28/2016 28.088 28.15 28.0819 28.0819 1,393
10/27/2016 28.3 28.3 28.111 28.17 815
10/26/2016 28.85 28.85 28.44 28.44 2,255
10/25/2016 28.65 28.693 28.65 28.69 595
10/24/2016 28.749 28.749 28.749 28.749 00
10/21/2016 29.02 29.02 28.749 28.749 725
10/20/2016 28.92 28.92 28.92 28.92 165
10/19/2016 29.0709 29.0816 29.0709 29.0816 549
10/18/2016 28.952 29.021 28.952 29.021 774
10/17/2016 28.8986 28.8986 28.8986 28.8986 103
10/14/2016 28.9866 28.9866 28.9866 28.9866 00
10/13/2016 28.9866 28.9866 28.9866 28.9866 229
10/12/2016 29.112 29.112 29.112 29.112 334
10/11/2016 29.4 29.4 28.998 28.998 3,032
10/10/2016 29.8 29.8 29.8 29.8 315
10/07/2016 29.81 29.81 29.81 29.81 1,021
10/06/2016 29.37 29.54 29.37 29.51 1,029
10/05/2016 29.85 29.9899 29.5327 29.54 3,197
10/04/2016 29.62 29.62 29.489 29.49 1,138
10/03/2016 29.62 29.62 29.4605 29.56 4,784
09/30/2016 29.58 29.702 29.547 29.6211 1,367
09/29/2016 29.58 29.58 29.58 29.58 00
09/28/2016 29.77 29.77 29.438 29.58 1,284
09/27/2016 29.55 29.55 29.507 29.55 1,540
09/26/2016 29.77 29.77 29.49 29.49 316
09/23/2016 29.9475 29.9475 29.83 29.83 1,055
09/22/2016 29.77 29.93 29.77 29.93 389
09/21/2016 29.48 29.509 29.16 29.485 2,957
09/20/2016 29.25 29.25 29.215 29.215 1,088
09/19/2016 29.35 29.35 29.222 29.222 1,094
09/16/2016 28.92 29.2 28.92 29.1999 2,777
09/15/2016 29.31 29.31 29.31 29.31 922
09/14/2016 28.944 29.01 28.944 28.9999 1,870
09/13/2016 28.877 28.9 28.877 28.9 373
09/12/2016 28.87 29.2659 28.87 29.2659 655
09/09/2016 29.36 29.36 29.28 29.28 467
09/08/2016 29.77 29.77 29.74 29.74 709
09/07/2016 29.75 29.85 29.7 29.8499 2,182
09/06/2016 29.679 29.68 29.624 29.624 421
09/02/2016 29.81 29.81 29.5929 29.72 2,219
*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?