Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Rtns Europe Equity ETF (NY: JPEU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.71 51.71 51.64 51.64 16,920 +0.55(+1.08%)
Oct 30, 2018 50.87 51.09 50.87 51.09 2,059 +0.33(+0.66%)
Oct 29, 2018 51.44 51.44 50.76 50.76 597 +0.09(+0.18%)
Oct 26, 2018 50.66 50.66 50.66 50.66 207 -0.23(-0.44%)
Oct 25, 2018 50.89 50.89 50.89 50.89 36 +0.00(+0.00%)
Oct 24, 2018 50.89 50.89 50.89 50.89 732 -0.52(-1.02%)
Oct 23, 2018 51.31 51.41 51.31 51.41 320 -0.72(-1.38%)
Oct 22, 2018 52.24 52.24 52.13 52.13 967 -0.41(-0.79%)
Oct 19, 2018 52.70 52.70 52.55 52.55 518 +0.10(+0.18%)
Oct 18, 2018 52.44 52.46 52.32 52.45 2,765 -0.66(-1.25%)
Oct 17, 2018 53.22 53.22 52.93 53.12 1,086 -0.39(-0.72%)
Oct 16, 2018 53.38 53.50 53.38 53.50 694 +0.96(+1.83%)
Oct 15, 2018 52.54 52.54 52.54 52.54 958 +0.23(+0.44%)
Oct 12, 2018 52.48 52.48 52.31 52.31 1,245 -0.31(-0.59%)
Oct 11, 2018 52.89 52.89 52.62 52.62 2,354 -0.65(-1.21%)
Oct 10, 2018 53.28 53.28 53.26 53.26 570 -0.91(-1.67%)
Oct 09, 2018 53.66 54.17 53.66 54.17 2,127 -0.01(-0.02%)
Oct 08, 2018 53.94 54.24 53.94 54.18 5,629 -0.56(-1.02%)
Oct 05, 2018 54.92 54.94 54.74 54.74 830 -0.34(-0.61%)
Oct 04, 2018 55.50 55.50 55.07 55.07 794 -0.90(-1.61%)
Oct 03, 2018 55.97 55.97 55.97 55.97 288 +0.00(+0.00%)
Oct 02, 2018 55.97 56.05 55.97 55.97 1,368 -0.36(-0.65%)
Oct 01, 2018 56.60 56.60 56.31 56.34 1,137 +0.02(+0.03%)
Sep 28, 2018 56.31 56.42 56.31 56.32 3,009 -0.61(-1.06%)
Sep 27, 2018 56.95 56.95 56.93 56.93 937 +0.04(+0.07%)
Sep 26, 2018 56.88 56.88 56.88 56.88 651 -0.18(-0.32%)
Sep 25, 2018 57.04 57.07 57.04 57.07 646 +0.15(+0.26%)
Sep 24, 2018 57.07 57.11 56.92 56.92 2,277 -0.12(-0.21%)
Sep 21, 2018 57.01 57.04 57.01 57.04 520 +0.10(+0.17%)
Sep 20, 2018 56.94 56.94 56.94 56.94 667 +0.59(+1.05%)
Sep 19, 2018 56.22 56.35 56.22 56.35 1,227 +0.15(+0.28%)
Sep 18, 2018 56.25 56.25 56.19 56.19 823 +0.15(+0.27%)
Sep 17, 2018 56.05 56.05 56.05 56.05 451 +0.32(+0.58%)
Sep 14, 2018 55.97 56.00 55.72 55.72 937 +0.00(+0.00%)
Sep 13, 2018 55.72 55.72 55.72 55.72 40 +0.00(+0.00%)
Sep 12, 2018 55.72 55.72 55.72 55.72 514 +0.25(+0.45%)
Sep 11, 2018 55.53 55.53 55.47 55.47 634 +0.55(+1.00%)
Sep 10, 2018 54.93 54.93 54.93 54.93 278 -0.00(-0.00%)
Sep 07, 2018 54.88 54.96 54.88 54.93 937 -0.61(-1.10%)
Sep 06, 2018 55.54 55.54 246 +0.00(+0.00%)
Sep 05, 2018 55.73 55.73 55.54 55.54 516 -0.86(-1.52%)
Sep 04, 2018 56.40 56.40 64 +0.00(+0.00%)
Aug 31, 2018 56.40 56.40 56.40 0 -0.61(-1.08%)
Aug 30, 2018 57.10 57.10 56.98 57.01 4,107 -0.52(-0.90%)
Aug 29, 2018 57.23 57.53 57.23 57.53 1,063 +0.26(+0.45%)
Aug 28, 2018 57.56 57.56 57.27 57.27 772 +0.11(+0.19%)
Aug 27, 2018 56.90 57.20 56.90 57.16 2,176 +0.65(+1.16%)
Aug 24, 2018 56.50 56.51 56.50 56.51 1,145 +0.40(+0.72%)
Aug 23, 2018 56.39 56.39 56.11 56.11 5,027 -0.44(-0.78%)
Aug 22, 2018 56.50 56.56 56.50 56.55 1,485 +0.11(+0.19%)
Aug 21, 2018 56.44 56.44 56.44 56.44 531 +0.73(+1.31%)
Aug 20, 2018 55.71 55.71 55.71 55.71 315 +0.23(+0.42%)
Aug 17, 2018 54.95 55.48 54.95 55.48 1,249 +0.45(+0.82%)
Aug 16, 2018 55.03 55.03 55.03 55.03 385 +0.30(+0.54%)
Aug 15, 2018 54.73 54.73 54.73 54.73 391 -0.92(-1.66%)
Aug 14, 2018 55.68 55.68 55.57 55.66 951 +0.05(+0.09%)
Aug 13, 2018 55.83 55.83 55.61 55.61 2,382 -0.20(-0.36%)
Aug 10, 2018 55.96 55.96 55.81 55.81 1,770 -1.07(-1.87%)
Aug 09, 2018 57.05 57.05 56.88 56.88 896 -0.24(-0.42%)
Aug 08, 2018 57.02 57.11 57.00 57.11 1,343 -0.03(-0.05%)
Aug 07, 2018 57.12 57.14 57.12 57.14 1,280 +0.28(+0.50%)
Aug 06, 2018 56.92 56.93 56.86 56.86 1,223 -0.14(-0.25%)
Aug 03, 2018 57.00 57.00 57.00 57.00 416 -0.63(-1.10%)
Aug 02, 2018 57.63 57.63 57.63 57.63 65 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.