Quantcast

iPathA Series B Bloomberg Industrial Metals Subindex Total Return ETN Historical Stock Prices

JJM 
$45.29
*  
0.5818
1.27%
Get JJM Alerts
*Delayed - data as of Mar. 22, 2019 13:26 ET  -  Find a broker to begin trading JJM now


Community Rating:
View:    JJM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 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 21-DEC-2018 TO 21-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.
13:26 N/A 45.29 45.29 45.29 100
03/21/2019 46.085 46.085 45.8718 45.8718 100
03/20/2019 46.35 46.5119 46.35 46.5119 200
03/19/2019 46.035 46.1426 46.035 46.1426 100
03/18/2019 45.565 45.825 45.565 45.825 140
03/15/2019 45.545 45.5684 45.5338 45.5684 850
03/14/2019 45.465 45.644 45.465 45.644 100
03/13/2019 45.83 46.065 45.83 46.065 212
03/12/2019 46.02 46.02 45.885 45.9193 701
03/11/2019 45.06 45.2378 45.06 45.2378 1,756
03/08/2019 45.2253 45.2253 45.2253 45.2253 30
03/07/2019 45.27 45.42 45.27 45.3985 900
03/06/2019 45.8991 45.8991 45.8991 45.8991 00
03/05/2019 45.8991 45.8991 45.8991 45.8991 00
03/04/2019 45.8991 45.8991 45.8991 45.8991 00
03/01/2019 45.8991 45.8991 45.8991 45.8991 64
02/28/2019 45.8605 45.8605 45.8605 45.8605 43
02/27/2019 45.6824 45.6824 45.6824 45.6824 00
02/26/2019 45.6824 45.6824 45.6824 45.6824 00
02/25/2019 45.6824 45.6824 45.6824 45.6824 40
02/22/2019 45.7828 45.838 45.7828 45.838 5,099
02/21/2019 45.2617 45.2617 45.2617 45.2617 00
02/20/2019 45.2617 45.2617 45.2617 45.2617 82
02/19/2019 44.8092 44.8092 44.8092 44.8092 31
02/15/2019 43.82 43.9446 43.73 43.9446 5,300
02/14/2019 43.3914 43.3914 43.3914 43.3914 99
02/13/2019 43.618 43.618 43.618 43.618 00
02/12/2019 43.54 43.618 43.54 43.618 301
02/11/2019 44.01 44.0247 44.01 44.0247 236
02/08/2019 44.66 44.66 44.36 44.368 600
02/07/2019 44.8871 44.8871 44.8871 44.8871 30
02/06/2019 44.8949 44.8949 44.8949 44.8949 61
02/05/2019 45.255 45.255 45.255 45.255 00
02/04/2019 45.21 45.37 45.21 45.255 698
02/01/2019 44.46 44.46 44.37 44.4388 400
01/31/2019 44.4 44.4 44.4 44.4 71
01/30/2019 44.16 44.18 44.1077 44.1077 3,531
01/29/2019 43.65 43.65 43.4473 43.4473 627
01/28/2019 43.09 43.09 43.0839 43.0839 233
01/25/2019 43.5635 43.5635 43.5635 43.5635 191
01/24/2019 42.855 42.855 42.6453 42.6453 155
01/23/2019 42.99 42.99 42.6943 42.6943 100
01/22/2019 42.6 42.6 42.44 42.5811 521
01/18/2019 42.927 42.927 42.9193 42.9193 242
01/17/2019 42.1869 42.1869 42.1869 42.1869 00
01/16/2019 42.1 42.1869 42.1 42.1869 135
01/15/2019 41.9609 41.9609 41.9609 41.9609 54
01/14/2019 41.51 41.58 41.35 41.3566 703
01/11/2019 41.94 41.94 41.84 41.8612 407
01/10/2019 41.52 41.61 41.52 41.5693 201
01/09/2019 41.69 41.93 41.69 41.8102 1,301
01/08/2019 41.69 41.7807 41.69 41.7807 678
01/07/2019 41.785 41.7917 41.785 41.7917 125
01/04/2019 41.505 41.71 41.505 41.6983 938
01/03/2019 40.385 40.8398 40.385 40.8398 130
01/02/2019 41.1504 41.1504 41.1504 41.1504 00
12/31/2018 41.38 41.38 41.1504 41.1504 110
12/28/2018 41.83 41.83 41.436 41.436 839
12/27/2018 41.605 41.6556 41.45 41.6556 501
12/26/2018 41.9248 41.9248 41.9248 41.9248 00
12/24/2018 41.9248 41.9248 41.9248 41.9248 00
12/21/2018 42.1099 42.18 41.9248 41.9248 249
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for JJM



Research Brokers before you trade

Want to trade FX?

Smart Portfolio