Register for streaming realtime charts, analysis tools, and prices.
JNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 94.41 | 0.04 | 0.04% | 94.50 | 94.54 | 94.23 | 6,915,460 |
| May 06 2024 | 94.37 | 0.10 | 0.11% | 94.33 | 94.48 | 94.33 | 5,465,464 |
| May 03 2024 | 94.27 | 0.43 | 0.46% | 94.33 | 94.66 | 94.09 | 5,397,699 |
| May 02 2024 | 93.84 | 0.54 | 0.58% | 93.50 | 93.87 | 93.32 | 6,454,524 |
| May 01 2024 | 93.30 | -0.13 | -0.14% | 92.85 | 93.70 | 92.85 | 12,334,962 |
| Apr 30 2024 | 93.43 | -0.59 | -0.63% | 93.72 | 93.92 | 93.38 | 9,144,695 |
| Apr 29 2024 | 94.02 | 0.29 | 0.31% | 93.77 | 94.02 | 93.77 | 5,853,898 |
| Apr 26 2024 | 93.73 | 0.31 | 0.33% | 93.45 | 93.77 | 93.42 | 5,441,916 |
| Apr 25 2024 | 93.42 | -0.26 | -0.28% | 93.14 | 93.45 | 92.88 | 4,078,520 |
| Apr 24 2024 | 93.68 | -0.16 | -0.17% | 93.84 | 93.87 | 93.45 | 4,663,480 |
| Apr 23 2024 | 93.84 | 0.36 | 0.39% | 93.58 | 93.935 | 93.47 | 3,159,058 |
| Apr 22 2024 | 93.48 | 0.48 | 0.52% | 93.14 | 93.5226 | 93.14 | 4,778,520 |
| Apr 19 2024 | 93.00 | 0.19 | 0.20% | 92.93 | 93.12 | 92.87 | 7,371,601 |
| Apr 18 2024 | 92.81 | 0.12 | 0.13% | 92.69 | 92.875 | 92.56 | 4,873,963 |
| Apr 17 2024 | 92.69 | 0.12 | 0.13% | 92.82 | 93.01 | 92.63 | 7,711,046 |
| Apr 16 2024 | 92.57 | -0.31 | -0.33% | 92.82 | 92.82 | 92.47 | 6,581,576 |
| Apr 15 2024 | 92.88 | -0.56 | -0.60% | 93.48 | 93.495 | 92.775 | 4,634,199 |
| Apr 12 2024 | 93.44 | -0.01 | -0.01% | 93.37 | 93.48 | 93.265 | 6,765,228 |
| Apr 11 2024 | 93.45 | -0.09 | -0.10% | 93.59 | 93.66 | 93.21 | 7,237,756 |
| Apr 10 2024 | 93.54 | -0.88 | -0.93% | 93.76 | 93.915 | 93.37 | 7,300,528 |
| Apr 09 2024 | 94.42 | 0.26 | 0.28% | 94.36 | 94.48 | 94.23 | 6,703,566 |
| Apr 08 2024 | 94.16 | 0.25 | 0.27% | 93.94 | 94.23 | 93.90 | 5,217,997 |
| Apr 05 2024 | 93.91 | -0.05 | -0.05% | 93.99 | 94.06 | 93.90 | 3,974,243 |
| Apr 04 2024 | 93.96 | -0.13 | -0.14% | 94.28 | 94.41 | 93.88 | 4,050,220 |
| Apr 03 2024 | 94.09 | 0.05 | 0.05% | 93.93 | 94.15 | 93.81 | 4,567,689 |
| Apr 02 2024 | 94.04 | -0.18 | -0.19% | 93.94 | 94.065 | 93.871 | 4,188,990 |
| Apr 01 2024 | 94.22 | -0.98 | -1.03% | 94.69 | 94.69 | 94.18 | 4,731,979 |
| Mar 28 2024 | 95.20 | -0.15 | -0.16% | 95.24 | 95.35 | 95.09 | 4,487,893 |
| Mar 27 2024 | 95.35 | 0.51 | 0.54% | 95.02 | 95.35 | 94.945 | 2,921,109 |
| Mar 26 2024 | 94.84 | -0.18 | -0.19% | 95.06 | 95.09 | 94.805 | 2,874,831 |
| Mar 25 2024 | 95.02 | -0.09 | -0.09% | 95.05 | 95.06 | 94.88 | 4,065,994 |
| Mar 22 2024 | 95.11 | -0.13 | -0.14% | 95.33 | 95.43 | 95.07 | 3,372,799 |
| Mar 21 2024 | 95.24 | -0.01 | -0.01% | 95.38 | 95.44 | 95.07 | 5,404,847 |
| Mar 20 2024 | 95.25 | 0.32 | 0.34% | 94.91 | 95.285 | 94.80 | 7,585,124 |
| Mar 19 2024 | 94.93 | 0.40 | 0.42% | 94.50 | 94.945 | 94.499 | 3,788,706 |
| Mar 18 2024 | 94.53 | 0.17 | 0.18% | 94.58 | 94.64 | 94.46 | 2,590,387 |
| Mar 15 2024 | 94.36 | 0.01 | 0.01% | 94.29 | 94.52 | 94.20 | 5,281,444 |
| Mar 14 2024 | 94.35 | -0.47 | -0.50% | 94.83 | 94.83 | 94.24 | 7,940,885 |
| Mar 13 2024 | 94.82 | 0.07 | 0.07% | 94.74 | 95.06 | 94.6636 | 4,165,144 |
| Mar 12 2024 | 94.75 | 0.06 | 0.06% | 94.82 | 94.82 | 94.504 | 4,281,449 |
| Mar 11 2024 | 94.69 | -0.01 | -0.01% | 94.68 | 94.73 | 94.57 | 3,546,963 |
| Mar 08 2024 | 94.70 | 0.04 | 0.04% | 94.79 | 95.09 | 94.675 | 6,817,210 |
| Mar 07 2024 | 94.66 | 0.10 | 0.11% | 94.77 | 94.80 | 94.58 | 3,983,061 |
| Mar 06 2024 | 94.56 | 0.22 | 0.23% | 94.55 | 94.69 | 94.41 | 5,176,055 |
| Mar 05 2024 | 94.34 | -0.11 | -0.12% | 94.42 | 94.66 | 94.315 | 5,499,616 |
| Mar 04 2024 | 94.45 | 0.04 | 0.04% | 94.40 | 94.51 | 94.2401 | 9,201,939 |
| Mar 01 2024 | 94.41 | -0.21 | -0.22% | 94.07 | 94.50 | 93.96 | 6,983,515 |
| Feb 29 2024 | 94.62 | 0.12 | 0.13% | 94.63 | 94.825 | 94.515 | 4,490,690 |
| Feb 28 2024 | 94.50 | 0.02 | 0.02% | 94.40 | 94.59 | 94.36 | 2,593,292 |
| Feb 27 2024 | 94.48 | 0.07 | 0.07% | 94.50 | 94.51 | 94.32 | 3,916,192 |
| Feb 26 2024 | 94.41 | -0.29 | -0.31% | 94.76 | 94.76 | 94.37 | 4,257,625 |
| Feb 23 2024 | 94.70 | 0.05 | 0.05% | 94.75 | 94.84 | 94.635 | 3,426,086 |
| Feb 22 2024 | 94.65 | 0.44 | 0.47% | 94.50 | 94.67 | 94.43 | 6,638,091 |
| Feb 21 2024 | 94.21 | -0.15 | -0.16% | 94.36 | 94.425 | 94.05 | 3,680,863 |
| Feb 20 2024 | 94.36 | 0.16 | 0.17% | 94.16 | 94.425 | 94.045 | 4,139,851 |
| Feb 16 2024 | 94.20 | -0.22 | -0.23% | 94.20 | 94.255 | 94.03 | 4,466,247 |
| Feb 15 2024 | 94.42 | 0.26 | 0.28% | 94.28 | 94.5401 | 94.19 | 5,286,935 |
| Feb 14 2024 | 94.16 | 0.39 | 0.42% | 93.95 | 94.265 | 93.945 | 5,952,247 |
| Feb 13 2024 | 93.77 | -0.76 | -0.80% | 93.78 | 94.00 | 93.595 | 7,054,345 |
| Feb 12 2024 | 94.53 | -0.22 | -0.23% | 94.57 | 94.86 | 94.49 | 4,691,537 |
| Feb 09 2024 | 94.75 | 0.21 | 0.22% | 94.62 | 94.82 | 94.455 | 7,972,120 |
| Feb 08 2024 | 94.54 | 0.02 | 0.02% | 94.52 | 94.64 | 94.42 | 4,926,136 |
