Quantcast

Historical Stock Prices

(ETF)
BSJM 
$24.53
*  
0.0084
0.03%
Get BSJM Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading BSJM 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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 24.52 24.569 24.51 24.53 17,723
05/17/2018 24.52 24.55 24.5 24.5216 25,606
05/16/2018 24.52 24.5399 24.45 24.53 70,536
05/15/2018 24.49 24.515 24.45 24.45 48,395
05/14/2018 24.58 24.58 24.48 24.53 54,313
05/11/2018 24.58 24.59 24.49 24.52 32,366
05/10/2018 24.51 24.59 24.5028 24.56 27,716
05/09/2018 24.52 24.52 24.47 24.4941 21,108
05/08/2018 24.54 24.54 24.4686 24.4702 19,958
05/07/2018 24.52 24.53 24.46 24.46 68,014
05/04/2018 24.44 24.5 24.44 24.48 24,805
05/03/2018 24.48 24.51 24.45 24.49 10,992
05/02/2018 24.46 24.49 24.4 24.44 27,971
05/01/2018 24.64 24.64 24.4907 24.59 66,762
04/30/2018 24.63 24.63 24.56 24.56 29,526
04/27/2018 24.6 24.6 24.55 24.59 37,159
04/26/2018 24.57 24.59 24.45 24.575 198,020
04/25/2018 24.56 24.56 24.441 24.5 147,625
04/24/2018 24.63 24.6499 24.52 24.57 39,874
04/23/2018 24.71 24.719 24.57 24.57 48,862
04/20/2018 24.7 24.7007 24.572 24.64 41,694
04/19/2018 24.81 24.81 24.62 24.709 37,290
04/18/2018 24.81 24.8599 24.71 24.71 48,746
04/17/2018 24.8 24.8099 24.72 24.72 39,318
04/16/2018 24.76 24.78 24.7154 24.75 27,890
04/13/2018 24.72 24.75 24.6519 24.74 36,212
04/12/2018 24.62 24.69 24.5809 24.66 37,965
04/11/2018 24.56 24.65 24.52 24.635 39,878
04/10/2018 24.63 24.63 24.54 24.63 68,866
04/09/2018 24.5999 24.6 24.4901 24.56 14,493
04/06/2018 24.55 24.559 24.4474 24.469 43,678
04/05/2018 24.52 24.55 24.49 24.535 20,444
04/04/2018 24.36 24.49 24.321 24.49 52,192
04/03/2018 24.46 24.46 24.34 24.42 123,308
04/02/2018 24.51 24.56 24.4 24.44 74,704
03/29/2018 24.57 24.58 24.45 24.51 203,042
03/28/2018 24.46 24.548 24.42 24.5 30,099
03/27/2018 24.51 24.57 24.4401 24.49 37,231
03/26/2018 24.55 24.57 24.4508 24.57 35,370
03/23/2018 24.46 24.52 24.39 24.41 61,109
03/22/2018 24.5 24.55 24.46 24.46 60,086
03/21/2018 24.54 24.6 24.5 24.55 27,110
03/20/2018 24.56 24.57 24.5 24.57 51,213
03/19/2018 24.56 24.57 24.45 24.52 34,374
03/16/2018 24.58 24.58 24.5117 24.58 28,674
03/15/2018 24.52 24.53 24.5 24.5212 32,002
03/14/2018 24.5436 24.5499 24.5 24.51 22,361
03/13/2018 24.57 24.61 24.51 24.538 43,846
03/12/2018 24.63 24.63 24.57 24.57 37,655
03/09/2018 24.58 24.63 24.55 24.63 25,722
03/08/2018 24.57 24.5899 24.521 24.56 32,143
03/07/2018 24.53 24.57 24.4825 24.55 37,328
03/06/2018 24.55 24.61 24.45 24.5201 31,883
03/05/2018 24.52 24.595 24.51 24.57 35,102
03/02/2018 24.55 24.55 24.4179 24.55 16,073
03/01/2018 24.67 24.69 24.6 24.61 22,709
02/28/2018 24.69 24.7499 24.63 24.63 48,545
02/27/2018 24.78 24.78 24.6901 24.715 24,282
02/26/2018 24.74 24.8 24.6805 24.78 29,217
02/23/2018 24.6 24.7 24.5772 24.64 22,778
02/22/2018 24.63 24.66 24.596 24.6172 23,554
02/21/2018 24.73 24.74 24.59 24.59 111,119
02/20/2018 24.74 24.77 24.7 24.71 32,692
*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?

Smart Portfolio