Quantcast

Historical Stock Prices

(ETF)
BSJO 
$25.3
*  
0.08
0.32%
Get BSJO Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading BSJO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 25.45 25.45 25.26 25.3 33,618
07/18/2019 25.355 25.38 25.32 25.38 10,696
07/17/2019 25.33 25.36 25.2748 25.31 27,316
07/16/2019 25.36 25.36 25.3 25.3 18,861
07/15/2019 25.5 25.5 25.33 25.36 9,915
07/12/2019 25.29 25.41 25.29 25.36 12,654
07/11/2019 25.49 25.49 25.3 25.31 30,079
07/10/2019 25.41 25.41 25.33 25.34 13,654
07/09/2019 25.33 25.34 25.2501 25.33 9,506
07/08/2019 25.38 25.38 25.2501 25.37 35,049
07/05/2019 25.33 25.3407 25.27 25.3316 12,732
07/03/2019 25.37 25.3935 25.3401 25.3935 2,655
07/02/2019 25.35 25.3699 25.3056 25.36 12,337
07/01/2019 25.399 25.4 25.29 25.31 17,175
06/28/2019 25.38 25.38 25.21 25.265 17,467
06/27/2019 25.26 25.2991 25.2 25.28 13,487
06/26/2019 25.27 25.27 25.1845 25.195 7,090
06/25/2019 25.185 25.24 25.17 25.23 19,938
06/24/2019 25.25 25.31 25.21 25.21 13,494
06/21/2019 25.46 25.46 25.3101 25.4 21,045
06/20/2019 25.65 25.65 25.37 25.42 30,648
06/19/2019 25.45 25.45 25.14 25.3 12,535
06/18/2019 25.22 25.29 25.1601 25.24 35,641
06/17/2019 25.34 25.34 25.11 25.18 11,364
06/14/2019 25.21 25.2441 25.1401 25.1792 17,649
06/13/2019 25.1949 25.26 25.19 25.19 16,294
06/12/2019 25.195 25.2359 25.07 25.1641 96,826
06/11/2019 25.2 25.2378 25.15 25.185 15,412
06/10/2019 25.22 25.22 25.14 25.14 14,550
06/07/2019 25.06 25.14 25.06 25.14 14,585
06/06/2019 25.038 25.05 24.98 25.025 18,536
06/05/2019 24.98 24.99 24.8501 24.9549 9,188
06/04/2019 24.71 24.95 24.71 24.93 6,423
06/03/2019 24.7452 24.87 24.7452 24.8 18,372
05/31/2019 24.82 24.829 24.72 24.73 26,965
05/30/2019 24.89 24.89 24.8524 24.89 5,441
05/29/2019 24.86 24.86 24.76 24.81 62,598
05/28/2019 24.93 24.93 24.86 24.86 28,444
05/24/2019 24.9886 24.9886 24.85 24.88 24,712
05/23/2019 25.03 25.03 24.86 24.86 45,733
05/22/2019 24.95 24.99 24.93 24.98 57,223
05/21/2019 25.02 25.03 24.94 24.94 75,164
05/20/2019 24.98 24.98 24.88 24.94 6,063
05/17/2019 25.0354 25.09 25.0354 25.04 11,091
05/16/2019 25.03 25.08 24.93 25.07 13,429
05/15/2019 24.98 25.01 24.9177 24.99 29,813
05/14/2019 24.97 25 24.91 24.96 13,354
05/13/2019 24.89 24.99 24.89 24.92 16,394
05/10/2019 25.03 25.11 24.9301 25.11 12,759
05/09/2019 25.04 25.04 24.944 25 8,708
05/08/2019 25.06 25.12 24.9899 25.12 23,767
05/07/2019 25.21 25.21 25.05 25.06 35,498
05/06/2019 25.16 25.19 25.1176 25.17 16,241
05/03/2019 25.069 25.19 25.06 25.18 19,564
05/02/2019 25.11 25.1699 25.06 25.11 13,511
05/01/2019 25.17 25.18 25.1 25.1 21,357
04/30/2019 25.13 25.1799 25.13 25.17 12,034
04/29/2019 25.17 25.19 25.0808 25.18 21,972
04/26/2019 25.13 25.19 25.1 25.19 12,028
04/25/2019 25.14 25.14 25.08 25.1 11,968
04/24/2019 25.103 25.12 25.06 25.06 11,238
04/23/2019 25.05 25.13 25.05 25.12 22,880
04/22/2019 25.17 25.17 25.02 25.045 11,903
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BSJO

Research Brokers before you trade

Want to trade FX?



Smart Portfolio