Quantcast

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

(ETF)
JJMB 
$44.65
*  
0.16
0.36%
Get JJMB Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading JJMB 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 16-JUL-2018 TO 16-OCT-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.
16:00 N/A 44.65 44.65 44.65 125
10/16/2018 44.81 44.81 44.81 44.81 217
10/15/2018 45.45 45.45 45.45 45.45 00
10/12/2018 45.38 45.45 45.38 45.45 400
10/11/2018 45.02 45.02 44.59 44.59 627
10/10/2018 45.1 45.1 45.1 45.1 142
10/09/2018 45.23 45.36 45.23 45.36 441
10/08/2018 44.98 44.98 44.98 44.98 280
10/05/2018 45.81 45.81 45.81 45.81 00
10/04/2018 46.46 46.46 45.81 45.81 1,170
10/03/2018 45.94 45.94 45.94 45.94 1,500
10/02/2018 44.82 44.82 44.82 44.82 00
10/01/2018 44.82 44.82 44.82 44.82 274
09/28/2018 45.09 45.09 45.09 45.09 251
09/27/2018 45.2 45.2 45.2 45.2 00
09/26/2018 45.2 45.2 45.2 45.2 00
09/25/2018 45.2 45.2 45.2 45.2 211
09/24/2018 45.53 45.53 45.53 45.53 221
09/21/2018 45.33 45.33 45.28 45.28 573
09/20/2018 44.04 44.04 44.04 44.04 170
09/19/2018 43.61 43.6845 43.61 43.6845 383
09/18/2018 43.62 43.62 43.62 43.62 637
09/17/2018 42.79 42.79 42.68 42.68 615
09/14/2018 43.25 43.25 42.55 42.55 1,329
09/13/2018 43.84 43.84 43.43 43.43 500
09/12/2018 42.94 43.6 42.94 43.6 344
09/11/2018 42.62 42.62 42.62 42.62 246
09/10/2018 43.45 43.45 43.33 43.33 340
09/07/2018 43.3 43.3 43.3 43.3 00
09/06/2018 43.3 43.3 43.3 43.3 181
09/05/2018 43.28 43.28 43.28 43.28 100
09/04/2018 43.06 43.06 42.81 42.81 680
08/31/2018 44.8 44.8 44.8 44.8 355
08/30/2018 44.64 44.64 44.64 44.64 500
08/29/2018 45.45 45.45 45.45 45.45 00
08/28/2018 45.51 45.51 45.45 45.45 555
08/27/2018 44.8252 44.8252 44.8252 44.8252 00
08/24/2018 44.8252 44.8252 44.8252 44.8252 275
08/23/2018 44.63 44.63 44.63 44.63 00
08/22/2018 44.63 44.63 44.63 44.63 00
08/21/2018 44.63 44.63 44.63 44.63 100
08/20/2018 44.3 44.3 44.3 44.3 200
08/17/2018 43.59 44.0844 43.59 44.0844 251
08/16/2018 45.33 45.33 45.33 45.33 00
08/15/2018 45.33 45.33 45.33 45.33 00
08/14/2018 45.33 45.33 45.33 45.33 00
08/13/2018 45.33 45.33 45.33 45.33 892
08/10/2018 45.95 45.95 45.95 45.95 00
08/09/2018 45.95 45.95 45.95 45.95 00
08/08/2018 45.95 45.95 45.95 45.95 1,565
08/07/2018 45.01 45.01 45.01 45.01 00
08/06/2018 45.01 45.01 45.01 45.01 313
08/03/2018 45.64 45.64 45.64 45.64 00
08/02/2018 45.64 45.64 45.64 45.64 00
08/01/2018 45.64 45.64 45.64 45.64 00
07/31/2018 45.64 45.64 45.64 45.64 00
07/30/2018 45.64 45.64 45.64 45.64 274
07/27/2018 46.12 46.12 46.12 46.12 00
07/26/2018 46.12 46.12 46.12 46.12 00
07/25/2018 46.12 46.12 46.12 46.12 00
07/24/2018 46.2 46.2 46.12 46.12 498
07/23/2018 45.008 45.008 45.008 45.008 00
07/20/2018 44.85 45.008 44.85 45.008 299
07/19/2018 44.8962 44.8962 44.8962 44.8962 00
07/18/2018 44.8962 44.8962 44.8962 44.8962 230
07/17/2018 44.84 44.84 44.84 44.84 569
07/16/2018 45.35 45.35 45.35 45.35 156
*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