Quantcast

JPMorgan U.S. Aggregate Bond ETF Historical Stock Prices

(ETF)
JAGG 
$25.685
*  
0.05
0.2%
Get JAGG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading JAGG now


Community Rating:
View:    JAGG 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
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 18-JAN-2019 TO 18-APR-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.
16:00 N/A 25.70 25.67 25.685 15,481
04/18/2019 25.682 25.7 25.67 25.685 15,481
04/17/2019 25.66 25.66 25.63 25.635 9,405
04/16/2019 25.6322 25.6362 25.61 25.625 12,337
04/15/2019 25.661 25.671 25.65 25.671 14,299
04/12/2019 25.6891 25.6891 25.665 25.665 15,819
04/11/2019 25.69 25.7373 25.69 25.7111 16,854
04/10/2019 25.72 25.78 25.72 25.7703 9,260
04/09/2019 25.7236 25.73 25.7001 25.725 41,123
04/08/2019 25.69 25.71 25.6803 25.7 10,591
04/05/2019 25.7 25.72 25.69 25.705 32,368
04/04/2019 25.7 25.72 25.687 25.72 13,248
04/03/2019 25.69 25.69 25.66 25.6613 92,389
04/02/2019 25.7101 25.73 25.7101 25.73 12,318
04/01/2019 25.74 25.75 25.65 25.685 1,040,514
03/29/2019 25.75 25.7904 25.75 25.7904 49,599
03/28/2019 25.85 25.88 25.85 25.8713 8,621
03/27/2019 25.901 25.901 25.8733 25.8822 12,976
03/26/2019 25.76 25.82 25.76 25.8041 15,256
03/25/2019 25.79 25.8405 25.7579 25.79 28,348
03/22/2019 25.7964 25.7964 25.74 25.78 6,468
03/21/2019 25.638 25.64 25.635 25.635 2,830
03/20/2019 25.56 25.67 25.56 25.66 29,510
03/19/2019 25.51 25.53 25.51 25.51 14,561
03/18/2019 25.53 25.53 25.5111 25.517 511,910
03/15/2019 25.5409 25.5409 25.52 25.54 13,898
03/14/2019 25.5 25.5054 25.4801 25.484 27,677
03/13/2019 25.52 25.53 25.51 25.52 1,331,320
03/12/2019 25.54 25.54 25.5241 25.53 20,735
03/11/2019 25.46 25.47 25.45 25.4619 11,218
03/08/2019 25.493 25.5 25.47 25.5 23,698
03/07/2019 25.46 25.47 25.46 25.46 3,220
03/06/2019 25.41 25.42 25.385 25.41 195,711
03/05/2019 25.36 25.37 25.3401 25.37 10,809
03/04/2019 25.35 25.37 25.33 25.35 32,750
03/01/2019 25.3 25.3 25.27 25.27 3,007
02/28/2019 25.3731 25.3731 25.335 25.335 7,194
02/27/2019 25.44 25.44 25.41 25.415 19,187
02/26/2019 25.48 25.48 25.46 25.48 23,161
02/25/2019 25.43 25.4599 25.43 25.45 5,715
02/22/2019 25.49 25.5 25.47 25.47 6,457
02/21/2019 25.41 25.42 25.3937 25.4064 17,493
02/20/2019 25.47 25.48 25.44 25.4648 5,285
02/19/2019 25.4791 25.4791 25.47 25.4718 3,480
02/15/2019 25.4374 25.44 25.4374 25.44 3,158
02/14/2019 25.443 25.45 25.43 25.445 14,045
02/13/2019 25.38 25.38 25.37 25.3701 7,825
02/12/2019 25.39 25.41 25.39 25.41 5,197
02/11/2019 25.423 25.43 25.4075 25.4286 3,534
02/08/2019 25.47 25.48 25.465 25.4699 5,274
02/07/2019 25.44 25.4585 25.42 25.44 11,180
02/06/2019 25.391 25.41 25.35 25.3889 12,024
02/05/2019 25.36 25.38 25.35 25.375 16,059
02/04/2019 25.3068 25.33 25.3067 25.3199 7,464
02/01/2019 25.37 25.4 25.34 25.355 2,544,858
01/31/2019 25.46 25.46 25.43 25.43 6,059
01/30/2019 25.34 25.4065 25.34 25.4065 291,232
01/29/2019 25.2844 25.2844 25.2844 25.2844 00
01/28/2019 25.2844 25.2844 25.2844 25.2844 00
01/25/2019 25.2899 25.2899 25.2844 25.2844 602
01/24/2019 25.33 25.34 25.33 25.33 3,793
01/23/2019 25.2689 25.2689 25.2689 25.2689 20
01/22/2019 25.24 25.24 25.24 25.24 00
01/18/2019 25.24 25.24 25.24 25.24 00
*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