Quantcast
 
 
 
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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 46.58 46.58 46.56 46.56 420
09/20/2018 46.312 46.39 46.29 46.38 2,120
09/19/2018 46.08 46.08 46.08 46.08 00
09/18/2018 46.08 46.08 46.08 46.08 259
09/17/2018 46.1899 46.1899 46.18 46.18 374
09/14/2018 45.84 45.84 45.823 45.823 327
09/13/2018 45.8599 45.8599 45.85 45.85 1,695
09/12/2018 45.83 45.83 45.83 45.83 302
09/11/2018 45.84 45.84 45.84 45.84 00
09/10/2018 45.84 45.84 45.84 45.84 00
09/07/2018 45.84 45.84 45.84 45.84 266
09/06/2018 45.75 45.75 45.75 45.75 200
09/05/2018 45.76 45.76 45.76 45.76 163
09/04/2018 45.864 45.9 45.79 45.81 3,755
08/31/2018 46.12 46.12 46.12 46.12 296
08/30/2018 46.58 46.58 46.4765 46.4765 362
08/29/2018 46.67 46.67 46.62 46.62 558
08/28/2018 46.72 46.72 46.72 46.72 00
08/27/2018 46.72 46.73 46.695 46.72 988
08/24/2018 46.581 46.581 46.581 46.581 242
08/23/2018 46.71 46.71 46.6125 46.67 2,558
08/22/2018 46.33 46.33 46.33 46.33 00
08/21/2018 46.33 46.33 46.33 46.33 00
08/20/2018 46.33 46.33 46.33 46.33 00
08/17/2018 46.33 46.33 46.33 46.33 00
08/16/2018 46.3 46.34 46.3 46.33 624
08/15/2018 46.1589 46.2 46.1536 46.1536 1,560
08/14/2018 45.8474 45.8474 45.8474 45.8474 00
08/13/2018 45.8474 45.8474 45.8474 45.8474 402
08/10/2018 46.27 46.3 46.27 46.3 1,809
08/09/2018 47.25 47.25 46.71 46.71 4,913
08/08/2018 47.25 47.25 47.25 47.25 00
08/07/2018 47.26 47.26 47.25 47.25 718
08/06/2018 47.26 47.26 47.26 47.26 00
08/03/2018 47.26 47.26 47.26 47.26 1,570
08/02/2018 47.22 47.22 47.194 47.22 2,066
08/01/2018 47.14 47.22 47.14 47.22 1,551
07/31/2018 47.392 47.392 47.38 47.3895 2,325
07/30/2018 47.528 47.528 47.528 47.528 168
07/27/2018 47.63 47.63 47.6112 47.6112 1,400
07/26/2018 47.54 47.54 47.4817 47.4817 2,266
07/25/2018 47.19 47.19 47.19 47.19 00
07/24/2018 47.19 47.19 47.19 47.19 00
07/23/2018 47.19 47.19 47.19 47.19 343
07/20/2018 47.23 47.23 47.23 47.23 00
07/19/2018 47.23 47.23 47.23 47.23 920
07/18/2018 47.22 47.22 47.22 47.22 00
07/17/2018 47.22 47.22 47.22 47.22 00
07/16/2018 47.22 47.22 47.22 47.22 769
07/13/2018 47.02 47.02 47.02 47.02 00
07/12/2018 47.02 47.02 47.02 47.02 00
07/11/2018 47.02 47.02 47.02 47.02 258
07/10/2018 47.06 47.06 47.06 47.06 1,347
07/09/2018 47.17 47.17 47.16 47.16 544
07/06/2018 46.05 46.05 46.05 46.05 00
07/05/2018 46.05 46.05 46.05 46.05 00
07/03/2018 46.05 46.05 46.05 46.05 00
07/02/2018 46.05 46.05 46.05 46.05 261
06/29/2018 46.24 46.24 46.24 46.24 294
06/28/2018 46.76 46.76 46.76 46.76 00
06/27/2018 46.76 46.76 46.76 46.76 00
06/26/2018 46.76 46.76 46.76 46.76 00
06/25/2018 46.76 46.76 46.76 46.76 00
06/22/2018 46.76 46.76 46.76 46.76 107
06/21/2018 46.19 46.19 46.19 46.19 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JPMB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio