Historical Data for BARCLAYS BANK PLC (JJM)

$ 47.13   0.37 (+0.79%) Volume: 335 11:56 AM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 47.14 47.39 47.13 47.13 335 0.37 0.79% 47.13 15.83k 9
10/20/20 46.29 46.76 46.29 46.76 132 1.9974 4.46% 46.76 6.11k 3
10/19/20 41.91 44.7626 41.91 44.7626 142 -1.0674 -2.33% 44.7626 5.95k 5
10/16/20 45.77 45.83 45.77 45.83 179 -0.0399 -0.09% 45.83 8.19k 7
10/15/20 45.96 45.96 45.8699 45.8699 302 0.3199 0.70% 45.8699 13.88k 6
10/14/20 45.55 45.55 45.55 45.55 121 0.28 0.62% 45.55 N/A 10
10/13/20 45.518 45.518 45.27 45.27 299 -0.4499 -0.98% 45.27 13.61k 10
10/12/20 45.44 45.7199 45.44 45.7199 298 0.1099 0.24% 45.7199 13.54k 11
10/09/20 45.61 45.61 45.61 45.61 48 0.915 2.05% 45.61 N/A 11
10/08/20 44.695 44.695 44.695 44.695 71 0.1951 0.44% 44.695 N/A 5
10/07/20 44.50 44.50 44.4999 44.4999 107 0.8349 1.91% 44.4999 4.76k 8
10/06/20 43.63 43.665 43.63 43.665 241 -0.135 -0.31% 43.665 10.51k 4
10/05/20 43.37 43.80 43.37 43.80 197 0.25 0.57% 43.80 8.54k 6
10/02/20 43.55 43.55 43.55 43.55 161 0.6989 1.63% 43.55 N/A 7
10/01/20 42.82 42.8511 42.82 42.8511 418 -1.4904 -3.36% 42.8511 17.91k 17
09/30/20 44.70 44.70 44.3415 44.3415 196 0.0983 0.22% 44.3415 8.76k 10
09/29/20 43.89 44.39 43.89 44.2432 217 -0.238 -0.54% 44.2432 9.58k 6
09/28/20 44.4812 44.4812 44.4812 44.4812 79 0.6012 1.37% 44.4812 N/A 8
09/25/20 43.7509 43.88 43.6133 43.88 427 0.05 0.11% 43.88 18.66k 8
09/24/20 43.83 43.83 43.83 43.83 149 0.00 0.00% 43.83 N/A 8
09/23/20 44.69 44.69 43.83 43.83 1.47k -1.2696 -2.82% 43.83 65.24k 9
09/22/20 45.40 45.40 45.0996 45.0996 2.01k 0.3196 0.71% 45.0996 91.17k 16
09/21/20 45.37 45.37 44.78 44.78 315 -0.935 -2.05% 44.78 14.26k 14