Quantcast

JPMorgan Corporate Bond Research Enhanced ETF Historical Stock Prices

(ETF)
JIGB 
$51.969
*  
0.234
0.45%
Get JIGB Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading JIGB now


Community Rating:
View:    JIGB 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 20-DEC-2018 TO 20-MAR-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 N/A N/A 51.969 0
03/20/2019 51.625 51.625 51.625 51.625 00
03/19/2019 51.625 51.625 51.625 51.625 00
03/18/2019 51.625 51.625 51.625 51.625 00
03/15/2019 51.625 51.625 51.625 51.625 00
03/14/2019 51.625 51.625 51.625 51.625 01
03/13/2019 51.545 51.545 51.545 51.545 00
03/12/2019 51.545 51.545 51.545 51.545 00
03/11/2019 51.545 51.545 51.545 51.545 00
03/08/2019 51.545 51.545 51.545 51.545 03
03/07/2019 51.39 51.39 51.39 51.39 00
03/06/2019 51.3753 51.39 51.3753 51.39 488
03/05/2019 51.3433 51.3433 51.3433 51.3433 00
03/04/2019 51.3433 51.3433 51.3433 51.3433 02
03/01/2019 51.29 51.29 51.235 51.235 100
02/28/2019 51.435 51.435 51.435 51.435 00
02/27/2019 51.435 51.435 51.435 51.435 00
02/26/2019 51.435 51.435 51.435 51.435 00
02/25/2019 51.435 51.435 51.435 51.435 00
02/22/2019 51.435 51.435 51.435 51.435 00
02/21/2019 51.435 51.435 51.435 51.435 00
02/20/2019 51.435 51.435 51.435 51.435 00
02/19/2019 51.435 51.435 51.435 51.435 00
02/15/2019 51.435 51.435 51.435 51.435 00
02/14/2019 51.435 51.435 51.435 51.435 00
02/13/2019 51.435 51.435 51.435 51.435 21
02/12/2019 51.575 51.575 51.575 51.575 00
02/11/2019 51.575 51.575 51.575 51.575 00
02/08/2019 51.575 51.575 51.575 51.575 16
02/07/2019 51.4776 51.4776 51.4776 51.4776 123
02/06/2019 51.49 51.49 51.49 51.49 14
02/05/2019 51.3788 51.3788 51.3788 51.3788 00
02/04/2019 51.3788 51.3788 51.3788 51.3788 02
02/01/2019 51.4688 51.48 51.445 51.445 500
01/31/2019 51.333 51.333 51.333 51.333 00
01/30/2019 51.333 51.333 51.333 51.333 06
01/29/2019 51.17 51.1766 51.17 51.1766 272
01/28/2019 51.0469 51.0523 51.0469 51.0523 508
01/25/2019 51.075 51.075 51.075 51.075 02
01/24/2019 50.6549 50.6549 50.6549 50.6549 00
01/23/2019 50.6549 50.6549 50.6549 50.6549 00
01/22/2019 50.6549 50.6549 50.6549 50.6549 00
01/18/2019 50.6549 50.6549 50.6549 50.6549 00
01/17/2019 50.6549 50.6549 50.6549 50.6549 08
01/16/2019 50.5972 50.5972 50.5972 50.5972 11
01/15/2019 50.525 50.525 50.525 50.525 04
01/14/2019 50.4918 50.4918 50.4918 50.4918 00
01/11/2019 50.4918 50.4918 50.4918 50.4918 00
01/10/2019 50.4918 50.4918 50.4918 50.4918 07
01/09/2019 50.605 50.605 50.605 50.605 02
01/08/2019 50.3831 50.3831 50.3831 50.3831 00
01/07/2019 50.3831 50.3831 50.3831 50.3831 00
01/04/2019 50.3831 50.3831 50.3831 50.3831 00
01/03/2019 50.3831 50.3831 50.3831 50.3831 00
01/02/2019 50.39 50.39 50.3831 50.3831 479
12/31/2018 50.2657 50.2756 50.2657 50.2756 479
12/28/2018 50.105 50.105 50.105 50.105 00
12/27/2018 50.105 50.105 50.105 50.105 00
12/26/2018 50.1299 50.1299 50.105 50.105 479
12/24/2018 50.4091 50.4091 50.4091 50.4091 00
12/21/2018 50.4091 50.4091 50.4091 50.4091 00
12/20/2018 50.4091 50.4091 50.4091 50.4091 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