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 (%)
Dec 31, 2018 48.97 49.06 48.85 48.98 4,864 +0.30(+0.62%)
Dec 28, 2018 48.85 48.85 48.60 48.68 15,629 +0.25(+0.52%)
Dec 27, 2018 47.81 48.43 47.52 48.43 3,549 -0.07(-0.14%)
Dec 26, 2018 47.57 48.50 47.32 48.50 14,697 +1.02(+2.16%)
Dec 24, 2018 48.08 48.08 47.47 47.47 1,138 -0.53(-1.11%)
Dec 21, 2018 48.53 48.53 48.01 48.01 207 -0.59(-1.21%)
Dec 20, 2018 49.02 49.02 48.60 48.60 778 -0.24(-0.49%)
Dec 19, 2018 49.50 49.64 48.84 48.84 8,563 -0.26(-0.53%)
Dec 18, 2018 49.19 49.19 49.07 49.09 12,134 +0.04(+0.08%)
Dec 17, 2018 49.51 49.51 49.06 49.06 538,835 -0.57(-1.15%)
Dec 14, 2018 49.79 49.79 49.60 49.63 37,366 -0.62(-1.24%)
Dec 13, 2018 50.28 50.30 50.17 50.25 67,616 +0.02(+0.03%)
Dec 12, 2018 50.40 50.40 50.23 50.23 283 +0.93(+1.89%)
Dec 11, 2018 49.58 49.58 49.13 49.30 6,614 +0.16(+0.32%)
Dec 10, 2018 49.28 49.28 48.61 49.14 15,811 -0.36(-0.72%)
Dec 07, 2018 49.53 49.56 49.46 49.50 17,952 +0.00(+0.00%)
Dec 06, 2018 49.54 49.54 49.17 49.50 1,411 -1.05(-2.08%)
Dec 04, 2018 51.25 51.25 50.55 50.55 518 -0.87(-1.69%)
Dec 03, 2018 51.32 51.42 51.32 51.42 281 +0.56(+1.10%)
Nov 30, 2018 50.85 50.87 50.81 50.86 2,594 -0.48(-0.94%)
Nov 29, 2018 51.26 51.34 51.26 51.34 659 -0.17(-0.33%)
Nov 28, 2018 50.70 51.52 50.64 51.52 2,081 +0.50(+0.98%)
Nov 27, 2018 51.02 51.02 51.02 51.02 2 +0.00(+0.00%)
Nov 26, 2018 51.04 51.08 51.02 51.02 378 +0.51(+1.01%)
Nov 23, 2018 50.48 50.51 50.48 50.51 415 -0.39(-0.76%)
Nov 21, 2018 50.89 50.89 50.89 0 +0.76(+1.52%)
Nov 20, 2018 50.30 50.51 50.13 50.13 2,445 -1.38(-2.68%)
Nov 19, 2018 51.51 51.51 51.51 51.51 114 +0.00(+0.00%)
Nov 16, 2018 51.49 51.51 51.49 51.51 830 -0.03(-0.06%)
Nov 15, 2018 51.42 51.54 51.42 51.54 601 -0.06(-0.13%)
Nov 14, 2018 51.85 51.85 51.60 51.60 1,288 +0.11(+0.22%)
Nov 13, 2018 51.49 51.54 51.40 51.49 6,929 +0.23(+0.45%)
Nov 12, 2018 51.26 51.26 51.26 51.26 276 -1.03(-1.97%)
Nov 09, 2018 52.33 52.38 52.08 52.29 20,235 -0.19(-0.36%)
Nov 08, 2018 53.12 53.12 52.40 52.48 147,060 -0.88(-1.65%)
Nov 07, 2018 53.36 53.39 53.36 53.36 1,536 +0.84(+1.60%)
Nov 06, 2018 52.45 52.52 52.45 52.52 531 +0.01(+0.02%)
Nov 05, 2018 52.51 52.51 52.51 52.51 356 -0.13(-0.26%)
Nov 02, 2018 52.59 52.64 52.42 52.64 1,764 +0.38(+0.72%)
Nov 01, 2018 52.37 52.37 52.27 52.27 981 +0.63(+1.22%)
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%)
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.