JJM - iPath Bloomberg Ind Metals SubTR ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201728.3628.3828.3028.3328.331,213
Dec 14, 201727.7527.8627.7527.8127.811,400
Dec 13, 201727.5227.5527.5127.5127.511,200
Dec 12, 201727.1627.1627.1627.1627.16-
Dec 11, 201727.1027.1627.1027.1627.16800
Dec 08, 201727.0227.0227.0227.0227.02-
Dec 07, 201727.0227.0227.0227.0227.02300
Dec 06, 201727.1327.1326.9526.9726.9754,400
Dec 05, 201727.3327.3427.1127.1227.124,300
Dec 04, 201728.1228.1228.0628.0728.076,400
Dec 01, 201728.2228.2628.1028.1028.10900
Nov 30, 201727.8728.0627.7727.7827.785,100
Nov 29, 201727.8627.9727.8627.9727.974,600
Nov 28, 201728.1528.1528.1328.1328.13300
Nov 27, 201728.7528.7528.6628.6628.661,600
Nov 24, 201729.1029.1429.0829.1429.141,300
Nov 22, 201728.8128.8428.7728.8428.841,400
Nov 21, 201728.6228.6228.6228.6228.62200
Nov 20, 201728.4228.4228.4228.4228.42-
Nov 17, 201728.4228.4228.4228.4228.42-
Nov 16, 201728.4228.4228.4228.4228.42300
Nov 15, 201728.2428.2428.2428.2428.24-
Nov 14, 201728.5428.5428.1528.2428.242,900
Nov 13, 201729.0829.0828.8429.0129.011,500
Nov 10, 201728.6028.6028.6028.6028.60100
Nov 09, 201728.6728.6728.5528.5928.591,700
Nov 08, 201728.9528.9528.9528.9528.95-
Nov 07, 201729.0529.0528.9428.9528.95600
Nov 06, 201729.4929.5529.4929.5129.5112,400
Nov 03, 201729.4929.4929.3329.3429.341,900
Nov 02, 201729.6229.6229.6229.6229.62300
Nov 01, 201729.5029.5129.4829.5029.501,900
Oct 31, 201728.8629.1428.8629.1429.14900
Oct 30, 201728.7528.8628.7028.7728.771,200
Oct 27, 201728.6928.8028.6828.8028.80700
Oct 26, 201729.2629.2629.2629.2629.26400
Oct 25, 201729.1629.3129.1629.3129.313,800
Oct 24, 201729.1429.3229.1429.3229.321,000
Oct 23, 201729.0029.1029.0029.1029.101,700
Oct 20, 201728.8028.8128.8028.8128.81400
Oct 19, 201728.7928.8228.7428.8228.823,300
Oct 18, 201728.8328.8328.8328.8328.83300
Oct 17, 201729.0929.0929.0929.0929.09400
Oct 16, 201729.5129.6129.2729.2729.271,400
Oct 13, 201729.1129.1128.8728.8728.872,400
Oct 12, 201728.7828.7828.7828.7828.78500
Oct 11, 201728.5028.5328.4628.4628.461,300
Oct 10, 201728.2528.5128.2528.5128.512,900
Oct 09, 201728.2428.4028.2328.3828.3857,200
Oct 06, 201727.9128.0527.9128.0428.041,700
Oct 05, 201728.2228.3528.2228.2428.24700
Oct 04, 201727.9227.9227.8727.8727.87400
Oct 03, 201727.8127.8127.7927.7927.795,200
Oct 02, 201727.3227.3227.2427.2727.2722,000
Sep 29, 201727.6227.6227.6227.6227.62-
Sep 28, 201727.3727.6227.3727.6227.621,100
Sep 27, 201727.2827.2827.2227.2227.221,200
Sep 26, 201727.5227.5227.5227.5227.52-
Sep 25, 201727.3827.5227.3827.5227.522,800
Sep 22, 201727.4327.5127.3627.5127.51900
Sep 21, 201727.7727.7727.3927.4027.40800
Sep 20, 201728.0028.0027.9727.9727.97800
Sep 19, 201727.5927.7227.5727.7227.72800
Sep 18, 201727.5227.6027.5227.5627.56500
Sep 15, 201727.3427.4027.2927.3827.3860,000
Sep 14, 201727.4627.4927.4527.4527.452,200
Sep 13, 201727.7727.8127.6627.8127.81800
Sep 12, 201728.3628.3828.3228.3828.381,000
Sep 11, 201728.3628.4228.3228.3528.35600
Sep 08, 201728.2728.2728.0128.0228.021,800
Sep 07, 201728.7528.9828.7528.9828.981,500
Sep 06, 201728.6828.9928.6328.9828.981,300
Sep 05, 201729.0229.1028.5628.6028.6035,700
Sep 01, 201728.8128.8928.8128.8928.89400
Aug 31, 201728.5728.5728.5728.5728.57300
Aug 30, 201728.3728.3928.3528.3528.3522,700
Aug 29, 201728.5228.5928.4328.4328.431,800
Aug 28, 201728.3628.4728.2028.4728.474,000
Aug 25, 201728.0928.0928.0928.0928.09600
Aug 24, 201728.1228.3328.1228.2728.274,300
Aug 23, 201727.9128.1627.9128.0728.072,800
Aug 22, 201728.0028.0027.7727.8927.895,600
Aug 21, 201727.7127.8827.7127.7927.792,300
Aug 18, 201726.9926.9926.9926.9926.99-
Aug 17, 201727.3527.3526.9326.9926.995,100
Aug 16, 201727.3027.6227.3027.5927.59800
Aug 15, 201726.7926.8026.7626.8026.804,000
Aug 14, 201726.7226.7226.5426.7226.721,200
Aug 11, 201726.8826.8826.8026.8526.85900
Aug 10, 201726.7126.9726.7126.9726.972,800
Aug 09, 201726.9926.9926.9326.9326.931,000
Aug 08, 201726.4327.0026.4327.0027.001,800
Aug 07, 201726.2226.3926.2226.3526.356,600
Aug 04, 201725.7525.8625.7525.8525.858,800
Aug 03, 201725.8625.8825.8025.8825.883,100
Aug 02, 201725.8125.9525.7925.9525.957,400
Aug 01, 201725.7825.7825.7725.7725.77800
Jul 31, 201725.8325.8325.8325.8325.83200
Jul 28, 201725.7425.8125.7225.8125.813,500
Jul 27, 201726.3026.3025.8725.8725.871,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...