JNK (JNK)

96.06
+0.09 (0.09%)
NYSE· Last Trade: Sep 1st, 1:33 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JNK (JNK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202695.9396.0895.8596.063,081,07496.06
8/28/202696.1596.2595.8895.971,930,44295.97
8/27/202696.2296.2596.0996.131,577,65596.13
8/26/202696.1296.1996.0496.181,627,75596.18
8/25/202696.0696.2296.0296.202,004,22396.20
8/24/202695.8595.9695.8295.952,008,82595.95
8/21/202695.8795.8995.7995.872,841,48795.87
8/20/202695.7595.8695.6995.773,290,37595.77
8/19/202695.9296.0095.8095.961,587,10595.96
8/18/202695.7695.8195.6695.742,256,47295.74
8/17/202695.9095.9595.8395.851,911,63695.85
8/14/202696.0796.0895.9295.971,997,18095.97
8/13/202696.0096.1695.9496.041,814,53696.04
8/12/202695.8595.8995.8295.852,058,85095.85
8/11/202695.7495.7895.6995.691,330,60195.69
8/10/202695.7895.7995.5995.652,415,29195.65
8/07/202695.8595.9095.7595.819,024,06695.81
8/06/202695.7095.7495.5795.612,388,86795.61
8/05/202695.7795.7995.6495.673,077,39695.67
8/04/202695.4995.8295.4595.753,982,66595.75
8/03/202695.2995.4795.2395.453,460,60195.45
7/31/202695.6595.7695.3795.684,787,06395.15
7/30/202695.5295.7095.5295.663,477,27895.13
7/29/202695.5895.6895.2895.392,210,50394.86
7/28/202695.5395.6295.4595.611,218,66095.08
7/27/202695.5495.6195.4395.461,704,51094.93
7/24/202695.4195.5795.3195.392,602,37094.86
7/23/202695.4295.5795.2995.403,439,44294.87
7/22/202695.8595.9095.6995.752,546,17195.22
7/21/202696.0096.0095.8495.902,091,10495.37
7/20/202696.0296.0895.9295.951,897,17495.42
7/17/202696.0996.1495.9495.981,387,38795.45
7/16/202696.0096.1296.0096.081,653,15995.55
7/15/202696.0096.1395.9096.071,807,30895.54
7/14/202695.9096.0395.8195.902,297,20995.37
7/13/202695.8795.9295.6895.763,234,53795.23
7/10/202696.0696.0895.8695.932,389,42395.40
7/09/202695.9796.1595.9196.002,655,03995.47
7/08/202695.8595.9195.7595.902,989,59095.37
7/07/202696.1696.1695.9896.052,279,45495.52
7/06/202695.9896.2195.9896.151,715,97795.62
7/02/202696.0296.0795.9495.992,196,19995.46
7/01/202695.8095.9195.7595.881,689,57195.35
6/30/202696.3996.4996.3396.374,469,28895.31
6/29/202696.3196.4396.1996.402,276,99195.34
6/26/202696.2096.3696.1896.222,104,12095.16
6/25/202696.2996.3896.2096.282,709,65595.22
6/24/202696.3296.3896.1896.192,729,75595.13
6/23/202696.2196.3596.2196.251,873,69495.19
6/22/202696.3596.4796.2596.301,733,23395.24
6/18/202696.3296.4596.2896.393,823,04595.33
6/17/202696.3896.4896.0096.068,763,01895.00
6/16/202696.4596.5496.3496.431,710,34495.37
6/15/202696.5996.6196.4296.452,432,28595.39
6/12/202696.3296.3896.1696.302,875,66195.24
6/11/202695.8596.3395.8096.283,647,49095.22
6/10/202695.8395.9795.7095.733,498,62794.68
6/09/202695.9296.1495.6895.922,888,69094.87
6/08/202695.9095.9295.7595.802,569,14094.75
6/05/202696.0296.0695.6295.734,676,69994.68
6/04/202696.0796.2396.0296.152,041,17995.09
6/03/202696.0896.1095.9296.002,346,64794.95
6/02/202696.2096.2896.1696.212,072,31795.15
6/01/202696.1496.2795.9696.172,904,62695.11