Quantcast

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

(ETF)
JJGB 
$49.22
*  
0.19
0.38%
Get JJGB Alerts
*Delayed - data as of Aug. 15, 2018 11:14 ET  -  Find a broker to begin trading JJGB now


Community Rating:
View:    JJGB Real Time
 
 
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 14-MAY-2018 TO 14-AUG-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.
11:14 N/A 49.5808 49.18 49.22 630
08/14/2018 49.17 49.41 49.17 49.41 12,524
08/13/2018 48.68 49.19 48.68 49.17 3,983
08/10/2018 49.4071 49.4071 49.37 49.37 883
08/09/2018 51.19 51.23 51.19 51.2299 3,753
08/08/2018 51.3456 51.3456 51.3456 51.3456 00
08/07/2018 51.65 51.65 51.3456 51.3456 905
08/06/2018 51.226 51.3 51.226 51.3 598
08/03/2018 50.945 50.945 50.945 50.945 319
08/02/2018 51.08 51.75 51.08 51.3 1,670
08/01/2018 51.14 51.14 50.66 50.66 9,904
07/31/2018 51.245 51.31 51.12 51.14 3,444
07/30/2018 49.82 50.3432 49.82 50.3 1,025
07/27/2018 49.52 49.554 49.2801 49.308 3,002
07/26/2018 50.29 50.29 49.37 49.37 493
07/25/2018 49 49.46 48.9849 49.45 13,661
07/24/2018 48.22 48.22 48.22 48.22 00
07/23/2018 48.5 48.5 48.18 48.22 1,042
07/20/2018 47.96 48.21 47.96 48.21 3,166
07/19/2018 47.12 47.62 47.12 47.62 6,883
07/18/2018 47.16 47.16 46.9055 46.9055 1,984
07/17/2018 46.92 47.27 46.92 47.12 3,349
07/16/2018 46.6317 46.644 46.2901 46.31 5,303
07/13/2018 46.3 46.3401 45.84 46.3401 2,188
07/12/2018 45.9 46.78 45.82 46.363 2,182
07/11/2018 46.75 46.75 45.88 45.88 4,701
07/10/2018 47.53 47.53 46.8917 47.15 2,048
07/09/2018 48.01 48.02 47.79 47.86 2,552
07/06/2018 48.9 48.92 48.86 48.92 1,416
07/05/2018 47.86 47.86 47.7955 47.7955 384
07/03/2018 47.38 47.38 47.38 47.38 357
07/02/2018 47.39 47.39 46.72 46.73 1,984
06/29/2018 48.23 48.66 48.12 48.12 632
06/28/2018 47.88 47.88 47.35 47.35 3,973
06/27/2018 48.19 48.19 48.03 48.1 2,795
06/26/2018 48 48.21 47.999 48.01 1,732
06/25/2018 48.32 48.32 48.03 48.0332 1,514
06/22/2018 49.03 49.31 49.0086 49.31 2,822
06/21/2018 49.11 49.22 49 49.1301 6,790
06/20/2018 48.56 49 48.1477 48.96 5,150
06/19/2018 48.48 48.96 47.1 48.82 15,326
06/18/2018 50.04 50.04 49.36 49.55 8,709
06/15/2018 49.87 50.99 49.65 50.06 7,265
06/14/2018 51.35 51.35 50.77 50.8 2,306
06/13/2018 52.48 52.48 51.89 52.07 6,918
06/12/2018 52.15 53.03 52.02 53.03 5,315
06/11/2018 52.35 52.35 51.75 51.75 2,591
06/08/2018 52.91 52.91 52.5 52.7 823
06/07/2018 53.45 53.456 52.8001 52.87 16,555
06/06/2018 53.68 53.85 53.13 53.1993 1,781
06/05/2018 53.3 53.36 53.19 53.28 11,535
06/04/2018 53 53.28 53 53.08 3,985
06/01/2018 54.25 54.25 54.25 54.25 398
05/31/2018 54.88 54.88 54.49 54.55 1,804
05/30/2018 54.51 54.51 54.51 54.51 187
05/29/2018 55.77 55.77 55.56 55.56 1,356
05/25/2018 56.03 56.03 56.03 56.03 142
05/24/2018 56.42 56.42 56.105 56.12 420
05/23/2018 55.39 55.88 55.39 55.7648 1,990
05/22/2018 54.95 55.46 54.95 55.46 1,810
05/21/2018 54.4659 54.4659 54.4303 54.4303 543
05/18/2018 54.35 54.35 54.2844 54.2844 502
05/17/2018 53.6995 53.6995 53.288 53.33 761
05/16/2018 53.65 53.65 53.32 53.59 3,763
05/15/2018 53.5 53.93 53.49 53.93 3,824
05/14/2018 53.43 53.6034 53.3201 53.6 1,573
*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