ETF Historical Data - JAVA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (JAVA)
ETF (JAVA) Historical

ETF (JAVA)

29.925

0.45

(1.53%)

Closed January 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737392100	29.475	0.01	0.03	29.325	29.475	29.325	37
1737132900	29.465	0.15	0.51	29.465	29.465	29.465	89
1737046500	29.315	-0.41	-1.36	29.315	29.315	29.315	289
1736960100	29.72	0.7	2.41	29	29.72	29	65
1736873700	29.02	0.38	1.34	28.81	29.02	28.81	500
1736787300	28.635	-0.08	-0.26	28.545	28.635	28.545	386
1736528100	28.71	0.23	0.81	28.595	28.71	28.595	71
1736441700	28.48	-0.21	-0.73	28.72	28.72	28.48	975
1736355300	28.69	0.08	0.28	28.69	28.69	28.69	503
1736268900	28.61	-0.13	-0.44	28.21	28.61	27.56	162
1736182500	28.735	0	0.00	28.735	28.735	28.735	0
1735923300	28.735	0	0.00	28.735	28.735	28.735	0
1735836900	28.735	0.3	1.06	28.59	28.735	28.59	10
1735577700	28.435	-0.17	-0.58	28.435	28.435	28.435	106
1735318500	28.6	0.29	1.01	28.6	28.6	28.51	412
1734972900	28.315	0.22	0.78	28.2	28.37	28.2	1683
1734713700	28.095	-1.38	-4.67	28.005	28.095	28.005	108
1734627300	29.47	0.65	2.26	29.47	29.47	29.47	151
1734540900	28.82	0.09	0.30	28.73	28.82	28.73	143
1734454500	28.735	-0.61	-2.08	28.685	28.735	28.685	6985
1734368100	29.345	-0.28	-0.93	29.095	29.345	29.025	802
1734108900	29.62	0	0.00	29.62	29.62	29.62	0
1734022500	29.62	0	0.00	29.62	29.62	29.62	0
1733936100	29.62	-0.42	-1.38	29.465	29.62	29.465	2327
1733849700	30.035	0.66	2.25	30.035	30.035	30.035	163
1733763300	29.375	-0.33	-1.09	29.375	29.375	29.375	211
1733504100	29.7	-0.1	-0.34	29.635	29.7	29.635	1693
1733417700	29.8	0	0.00	29.8	29.8	29.8	0
1733331300	29.8	-0.48	-1.57	29.985	29.985	29.8	166
1733244900	30.275	0	0.00	30.275	30.275	30.275	0
1733158500	30.275	0.26	0.87	30.41	30.41	30.275	31
1732899300	30.015	0.93	3.18	30.065	30.065	30.015	500
1732812900	29.09	0	0.00	29.09	29.09	29.09	0
1732726500	29.09	0	0.00	29.09	29.09	29.09	0
1732640100	29.09	0	0.00	29.09	29.09	29.09	0
1732553700	29.09	0	0.00	29.09	29.09	29.09	0
1732294500	29.09	0	0.00	29.09	29.09	29.09	0
1732208100	29.09	0	0.00	29.09	29.09	29.09	0
1732121700	29.09	0	0.00	29.09	29.09	29.09	0
1732035300	29.09	0	0.00	29.09	29.09	29.09	0
1731948900	29.09	0	0.00	29.075	29.245	29.075	1445
1731689700	29.09	-0.11	-0.36	29.09	29.09	29.09	5
1731603300	29.195	0	0.00	29.195	29.195	29.195	0
1731516900	29.195	-0.19	-0.63	29.195	29.195	29.195	1
1731430500	29.38	0	0.00	29.38	29.38	29.38	0
1731344100	29.38	0.63	2.21	29.14	29.38	29.13	388
1731084900	28.745	0	0.00	28.745	28.745	28.745	0
1730998500	28.745	0	0.00	28.745	28.745	28.745	0
1730912100	28.745	1.62	5.97	28.745	28.745	28.745	110
1730825700	27.125	-0.03	-0.11	27.125	27.125	27.125	103
1730739300	27.155	-0.19	-0.69	27.155	27.155	27.155	171
1730480100	27.345	-0.09	-0.33	27.345	27.345	27.345	2
1730390100	27.435	0	0.00	27.435	27.435	27.435	0
1730303700	27.435	0	0.00	27.435	27.435	27.435	0
1730217300	27.435	0	0.00	27.435	27.435	27.435	0
1730130900	27.435	0	0.00	27.435	27.435	27.435	0
1729871700	27.435	0	0.00	27.435	27.435	27.435	0
1729785300	27.435	0	0.00	27.435	27.435	27.435	0
1729698900	27.435	-0.16	-0.56	27.645	27.645	27.435	1201
1729584000	27.59	0	0.00	27.59	27.59	27.59	0
1729497600	27.59	0	0.00	27.59	27.59	27.59	0

OMX Copenhagen Pharmaceu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions