Quantcast

Historical Stock Prices

(ETF)
JMIN 
$26.8627
*  
0.1927
0.72%
Get JMIN Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading JMIN 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-AUG-2018 TO 16-NOV-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.
11/16/2018 26.79 26.8627 26.78 26.8627 2,492
11/15/2018 26.512 26.72 26.44 26.67 2,935
11/14/2018 26.68 26.7 26.559 26.559 10,493
11/13/2018 26.9299 26.9299 26.9299 26.9299 00
11/12/2018 26.93 26.93 26.9299 26.9299 2,362
11/09/2018 27 27 26.99 26.99 2,977
11/08/2018 26.9486 27.0046 26.9486 27.0046 345
11/07/2018 26.7967 27.03 26.7967 27.03 80,305
11/06/2018 26.5456 26.5456 26.5361 26.5361 400
11/05/2018 26.1545 26.1545 26.1545 26.1545 00
11/02/2018 26.1545 26.1545 26.1545 26.1545 00
11/01/2018 26.1545 26.1545 26.1545 26.1545 1,910
10/31/2018 26.0129 26.0129 26.0129 26.0129 00
10/30/2018 26.0129 26.0129 26.0129 26.0129 00
10/29/2018 26.0129 26.0129 26.0129 26.0129 215
10/26/2018 26.2223 26.2223 26.2223 26.2223 00
10/25/2018 26.2223 26.2223 26.2223 26.2223 00
10/24/2018 26.2223 26.2223 26.2223 26.2223 00
10/23/2018 26.009 26.2223 26.009 26.2223 3,330
10/22/2018 26.54 26.54 26.54 26.54 00
10/19/2018 26.54 26.54 26.54 26.54 00
10/18/2018 26.54 26.54 26.54 26.54 00
10/17/2018 26.54 26.54 26.54 26.54 156
10/16/2018 26.65 26.65 26.65 26.65 205
10/15/2018 26.1899 26.1899 26.1899 26.1899 00
10/12/2018 26.1899 26.1899 26.1899 26.1899 00
10/11/2018 26.1899 26.1899 26.1899 26.1899 260
10/10/2018 27.13 27.13 26.9058 26.9058 800
10/09/2018 27.24 27.26 27.24 27.248 1,202
10/08/2018 27.13 27.13 27.13 27.13 695
10/05/2018 27.2 27.2 27.1 27.13 465
10/04/2018 27.08 27.08 27.08 27.08 559
10/03/2018 27.3105 27.3105 27.3105 27.3105 286
10/02/2018 27.38 27.42 27.38 27.42 1,101
10/01/2018 27.51 27.53 27.4266 27.469 5,808
09/28/2018 27.2801 27.2801 27.2801 27.2801 595
09/27/2018 27.17 27.17 27.17 27.17 100
09/26/2018 27.31 27.31 27.31 27.31 00
09/25/2018 27.31 27.31 27.31 27.31 901
09/24/2018 27.52 27.52 27.52 27.52 705
09/21/2018 27.69 27.7 27.6893 27.7 1,350
09/20/2018 27.59 27.59 27.59 27.59 178
09/19/2018 27.67 27.67 27.67 27.67 00
09/18/2018 27.67 27.67 27.67 27.67 600
09/17/2018 27.61 27.61 27.58 27.58 1,645
09/14/2018 27.6299 27.6299 27.6299 27.6299 179
09/13/2018 27.44 27.44 27.44 27.44 00
09/12/2018 27.44 27.44 27.44 27.44 403
09/11/2018 27.4248 27.4248 27.411 27.411 400
09/10/2018 27.3848 27.4055 27.3848 27.4055 366
09/07/2018 27.4 27.4 27.35 27.35 200
09/06/2018 27.2719 27.2719 27.2719 27.2719 00
09/05/2018 27.2719 27.2719 27.2719 27.2719 00
09/04/2018 27.2719 27.2719 27.2719 27.2719 00
08/31/2018 27.33 27.33 27.2719 27.2719 795
08/30/2018 27.24 27.24 27.24 27.24 00
08/29/2018 27.24 27.24 27.24 27.24 00
08/28/2018 27.24 27.24 27.24 27.24 00
08/27/2018 27.24 27.24 27.24 27.24 00
08/24/2018 27.24 27.24 27.24 27.24 00
08/23/2018 27.24 27.24 27.24 27.24 00
08/22/2018 27.24 27.24 27.24 27.24 00
08/21/2018 27.24 27.24 27.24 27.24 693
08/20/2018 26.86 26.86 26.86 26.86 00
08/17/2018 26.86 26.86 26.86 26.86 00
08/16/2018 26.86 26.86 26.86 26.86 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