Quantcast

Historical Stock Prices

(ETF)
JNK 
$34.55
*  
0.15
0.43%
Get JNK Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading JNK 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 34.65 34.67 34.515 34.55 16,002,950
12/13/2018 34.69 34.73 34.65 34.7 13,937,030
12/12/2018 34.62 34.71 34.6 34.61 18,158,290
12/11/2018 34.56 34.6 34.47 34.51 14,290,330
12/10/2018 34.43 34.46 34.29 34.42 12,845,130
12/07/2018 34.57 34.66 34.42 34.45 16,913,830
12/06/2018 34.43 34.53 34.35 34.48 21,432,000
12/04/2018 34.76 34.78 34.585 34.63 21,455,410
12/03/2018 34.75 34.82 34.7 34.81 14,722,290
11/30/2018 34.75 34.81 34.72 34.73 10,680,070
11/29/2018 34.79 34.85 34.73 34.83 13,192,900
11/28/2018 34.55 34.84 34.54 34.81 18,764,390
11/27/2018 34.51 34.55 34.45 34.55 11,906,430
11/26/2018 34.54 34.59 34.485 34.55 13,373,360
11/23/2018 34.45 34.48 34.36 34.4 6,289,041
11/21/2018 34.59 34.66 34.55 34.56 11,529,430
11/20/2018 34.45 34.51 34.395 34.41 15,392,340
11/19/2018 34.51 34.64 34.49 34.57 21,278,170
11/16/2018 34.64 34.665 34.54 34.61 60,419,540
11/15/2018 34.65 34.77 34.55 34.77 27,139,910
11/14/2018 34.93 34.95 34.72 34.79 24,144,680
11/13/2018 34.94 34.995 34.83 34.87 16,160,820
11/12/2018 35.11 35.15 34.91 34.92 13,095,390
11/09/2018 35.28 35.28 35.1 35.14 18,885,780
11/08/2018 35.35 35.43 35.33 35.36 20,908,840
11/07/2018 35.3 35.43 35.28 35.41 25,103,540
11/06/2018 35.19 35.25 35.18 35.24 11,561,250
11/05/2018 35.14 35.19 35.11 35.17 9,342,173
11/02/2018 35.15 35.21 35.07 35.14 10,667,280
11/01/2018 35.02 35.15 35.01 35.12 17,129,630
10/31/2018 35.18 35.25 35.15 35.16 12,601,360
10/30/2018 35.07 35.14 35.01 35.11 14,086,560
10/29/2018 35.19 35.1935 35.01 35.09 14,479,280
10/26/2018 35.13 35.22 35.07 35.09 19,106,400
10/25/2018 35.23 35.27 35.175 35.25 13,282,360
10/24/2018 35.35 35.38 35.16 35.2 19,519,750
10/23/2018 35.26 35.37 35.215 35.36 16,196,570
10/22/2018 35.45 35.47 35.36 35.38 10,653,620
10/19/2018 35.43 35.445 35.325 35.37 13,400,350
10/18/2018 35.52 35.5399 35.36 35.37 16,864,460
10/17/2018 35.53 35.56 35.49 35.53 8,789,474
10/16/2018 35.5 35.6 35.5 35.57 8,678,061
10/15/2018 35.48 35.51 35.42 35.42 11,382,440
10/12/2018 35.46 35.51 35.39 35.5 9,292,228
10/11/2018 35.38 35.42 35.23 35.32 29,726,470
10/10/2018 35.47 35.49 35.23 35.23 27,326,570
10/09/2018 35.5 35.55 35.47 35.51 13,472,110
10/08/2018 35.55 35.58 35.46 35.47 18,465,500
10/05/2018 35.71 35.72 35.55 35.55 35,676,620
10/04/2018 35.8 35.83 35.68 35.72 15,174,930
10/03/2018 35.97 35.99 35.83 35.88 25,736,110
10/02/2018 35.97 35.9989 35.93 35.94 11,871,480
10/01/2018 35.94 35.99 35.92 35.99 13,400,650
09/28/2018 36.03 36.06 36.02 36.05 6,835,909
09/27/2018 35.99 36.04 35.98 36.03 10,421,110
09/26/2018 35.97 36.02 35.95 35.96 8,517,991
09/25/2018 35.94 35.95 35.91 35.95 6,909,131
09/24/2018 35.97 35.985 35.91 35.94 12,098,800
09/21/2018 35.96 35.99 35.954 35.98 7,059,559
09/20/2018 35.93 35.96 35.92 35.96 9,602,101
09/19/2018 35.96 35.99 35.91 35.91 11,653,690
09/18/2018 35.99 36.02 35.97 35.98 7,256,196
09/17/2018 36 36.01 35.96 35.98 6,040,488
09/14/2018 35.98 36.03 35.97 36.02 10,446,010
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JNK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio