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 (%)
Feb 28, 2018 56.70 56.70 56.28 56.28 16,347 -0.45(-0.79%)
Feb 27, 2018 56.94 56.94 56.72 56.72 5,260 -0.80(-1.39%)
Feb 26, 2018 57.46 57.52 57.46 57.52 1,776 +0.19(+0.34%)
Feb 23, 2018 57.03 57.35 57.01 57.33 4,027 +0.40(+0.70%)
Feb 22, 2018 56.93 56.93 339 -0.05(-0.08%)
Feb 21, 2018 56.98 56.98 56.98 56.98 229 +0.09(+0.15%)
Feb 20, 2018 56.79 56.89 56.79 56.89 1,310 -0.61(-1.07%)
Feb 16, 2018 57.51 57.51 57.51 0 +0.15(+0.26%)
Feb 15, 2018 57.35 57.39 57.35 57.35 3,898 +0.59(+1.04%)
Feb 14, 2018 56.27 56.76 56.25 56.76 2,864 +0.96(+1.73%)
Feb 13, 2018 55.70 55.81 55.60 55.80 2,616 -0.15(-0.27%)
Feb 12, 2018 55.71 55.95 55.71 55.95 6,768 +0.59(+1.07%)
Feb 09, 2018 55.22 55.36 54.75 55.36 2,299 +0.06(+0.11%)
Feb 08, 2018 56.40 56.40 55.59 55.30 2,361 -1.17(-2.08%)
Feb 07, 2018 56.47 56.47 56.47 56.47 997 -0.69(-1.21%)
Feb 06, 2018 56.04 57.17 56.04 57.17 3,061 +0.67(+1.18%)
Feb 05, 2018 57.71 56.46 56.50 2,597 -2.09(-3.57%)
Feb 02, 2018 58.58 58.60 58.58 58.59 578 -1.15(-1.92%)
Feb 01, 2018 59.56 59.72 59.74 1,693 +0.18(+0.30%)
Jan 31, 2018 59.61 59.77 59.56 59.56 49,287 -0.07(-0.11%)
Jan 30, 2018 59.71 59.73 59.62 59.62 926 -0.19(-0.32%)
Jan 29, 2018 59.99 60.14 59.82 59.82 850 -0.73(-1.21%)
Jan 26, 2018 60.40 60.55 60.39 60.55 886 +0.52(+0.86%)
Jan 25, 2018 60.58 60.59 59.96 60.03 2,915 -0.33(-0.55%)
Jan 24, 2018 60.45 60.45 60.26 60.36 1,159 +0.16(+0.27%)
Jan 23, 2018 60.03 60.21 60.03 60.20 1,849 +0.22(+0.36%)
Jan 22, 2018 59.75 59.98 59.75 59.98 665 +0.26(+0.44%)
Jan 19, 2018 59.72 59.72 59.63 59.72 693 +0.33(+0.55%)
Jan 18, 2018 59.36 59.45 59.29 59.39 4,943 -0.16(-0.27%)
Jan 17, 2018 59.17 59.60 59.17 59.55 1,704 +0.42(+0.71%)
Jan 16, 2018 59.25 59.26 59.13 59.13 4,845 +0.23(+0.39%)
Jan 12, 2018 58.90 58.90 58.90 0 +0.78(+1.35%)
Jan 11, 2018 58.10 58.13 58.10 58.12 833 +0.18(+0.31%)
Jan 10, 2018 58.03 58.03 57.92 57.94 1,186 -0.28(-0.49%)
Jan 09, 2018 58.22 58.22 58.22 58.22 460 +0.01(+0.01%)
Jan 08, 2018 58.24 58.24 58.16 58.22 2,024 -0.22(-0.38%)
Jan 05, 2018 58.39 58.44 58.36 58.44 5,421 +0.41(+0.70%)
Jan 04, 2018 57.96 58.03 57.96 58.03 1,102 +0.63(+1.11%)
Jan 03, 2018 57.26 57.43 57.26 57.39 3,613 +0.23(+0.40%)
Jan 02, 2018 57.04 57.20 57.04 57.16 6,828 +0.34(+0.60%)
Dec 29, 2017 56.82 56.82 56.82 0 -0.05(-0.09%)
Dec 28, 2017 56.82 56.87 56.82 56.87 1,740 +0.23(+0.40%)
Dec 27, 2017 56.75 56.75 56.65 56.65 1,624 +0.08(+0.13%)
Dec 26, 2017 56.58 56.64 56.56 56.57 3,706 +0.08(+0.13%)
Dec 22, 2017 56.43 56.50 56.43 56.50 1,019 +0.16(+0.29%)
Dec 20, 2017 56.34 56.34 56.34 74 -0.24(-0.42%)
Dec 19, 2017 56.57 56.57 56.57 56.57 330 +0.09(+0.16%)
Dec 18, 2017 56.59 56.65 56.49 56.49 2,613 +0.67(+1.20%)
Dec 15, 2017 55.82 55.82 55.81 55.81 1,948 -0.22(-0.39%)
Dec 14, 2017 56.03 56.03 56.03 56.03 890 -0.20(-0.36%)
Dec 13, 2017 56.16 56.26 56.16 56.23 1,163 +0.13(+0.24%)
Dec 12, 2017 56.09 56.12 56.06 56.10 1,905 +0.02(+0.04%)
Dec 08, 2017 56.08 56.08 56.08 328 +0.26(+0.46%)
Dec 07, 2017 55.93 55.97 55.75 55.82 5,580 -0.01(-0.02%)
Dec 06, 2017 55.69 55.83 55.69 55.83 643 -0.06(-0.10%)
Dec 05, 2017 55.89 55.89 55.89 55.89 539 -0.22(-0.39%)
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.