Quantcast

iPathA Series B Bloomberg Grains Subindex Total Return ETN Historical Stock Prices

(ETF)
JJG 
$43.86
*  
0.0708
0.16%
Get JJG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading JJG 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 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 43.96 43.96 43.775 43.86 8,493
04/18/2019 43.959 43.96 43.775 43.86 8,493
04/17/2019 44.21 44.21 43.9308 43.9308 753
04/16/2019 44.49 44.49 43.98 44.0644 1,433
04/15/2019 44.83 44.83 44.79 44.79 857
04/12/2019 44.61 44.6871 44.61 44.6871 805
04/11/2019 44.76 44.76 44.61 44.75 1,447
04/10/2019 44.71 44.85 44.71 44.83 2,636
04/09/2019 44.54 44.73 44.517 44.72 1,201
04/08/2019 44.793 44.82 44.76 44.82 4,224
04/05/2019 44.8578 44.9 44.8578 44.9 321
04/04/2019 45.36 45.3845 45.18 45.24 7,855
04/03/2019 44.9 45.0464 44.78 45.0464 2,338
04/02/2019 44.69 44.8217 44.69 44.8217 495
04/01/2019 44.56 44.78 44.55 44.78 10,591
03/29/2019 45.22 45.22 44.14 44.27 4,868
03/28/2019 45.18 45.2137 45.13 45.1918 971
03/27/2019 45.35 45.37 45.26 45.34 1,343
03/26/2019 45.91 46.03 45.675 45.675 752
03/25/2019 46.0103 46.0779 45.88 45.9353 1,097
03/22/2019 45.9 46.07 45.7299 45.7299 1,953
03/21/2019 45.46 45.8799 45.46 45.82 3,388
03/20/2019 45.23 45.4272 45.23 45.4191 1,632
03/19/2019 45.12 45.1808 45.02 45.1808 631
03/18/2019 45.32 45.35 45.1801 45.2901 1,079
03/15/2019 45.37 45.4434 45.37 45.4434 274
03/14/2019 44.9256 44.9256 44.9256 44.9256 130
03/13/2019 44.7369 44.778 44.7351 44.7351 552
03/12/2019 44.37 44.7686 44.37 44.7686 662
03/11/2019 44.28 44.28 43.87 43.895 3,372
03/08/2019 44.54 44.54 44.25 44.3254 3,250
03/07/2019 44.8741 44.8741 44.49 44.5 3,994
03/06/2019 45.5 45.55 45.09 45.1 11,307
03/05/2019 45.59 45.84 45.59 45.793 877
03/04/2019 45.8 45.87 45.61 45.61 3,714
03/01/2019 45.2321 45.4899 44.828 45.348 4,549
02/28/2019 45.44 45.44 45.29 45.39 1,423
02/27/2019 45.89 45.94 45.72 45.81 3,917
02/26/2019 45.96 45.96 45.77 45.9046 670
02/25/2019 47.12 47.12 46.2946 46.2946 1,173
02/22/2019 47.008 47.065 46.85 46.85 868
02/21/2019 46.9641 47.07 46.86 46.8808 1,560
02/20/2019 46.31 46.39 46.12 46.3541 3,838
02/19/2019 47.23 47.23 46.43 46.4892 1,028
02/15/2019 47.2744 47.2744 47.2744 47.2744 04
02/14/2019 47.9999 47.9999 47.9999 47.9999 00
02/13/2019 48.0182 48.0182 47.9999 47.9999 485
02/12/2019 47.62 47.8958 47.5816 47.8958 979
02/11/2019 47.33 47.46 47.33 47.46 111
02/08/2019 47.6767 47.6767 47.6767 47.6767 52
02/07/2019 47.6349 47.6349 47.6349 47.6349 52
02/06/2019 48.31 48.45 48.253 48.253 573
02/05/2019 48 48.355 48 48.355 1,467
02/04/2019 48.2631 48.2631 48.2631 48.2631 20
02/01/2019 48.05 48.29 48.05 48.1244 2,938
01/31/2019 48.1249 48.1249 48.1249 48.1249 00
01/30/2019 48.1 48.1249 47.99 48.1249 410
01/29/2019 48 48 47.75 47.87 893
01/28/2019 48.12 48.1299 47.9 48.1299 2,520
01/25/2019 48.0688 48.2256 48.0688 48.2256 502
01/24/2019 48 48.1495 48 48.0087 2,339
01/23/2019 48.1747 48.1747 48.1747 48.1747 46
01/22/2019 47.9344 47.9344 47.9344 47.9344 33
01/18/2019 47.9 47.989 47.9 47.989 6,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for JJG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio