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 (%)
Apr 30, 2018 57.68 57.78 57.63 57.69 27,742 -0.17(-0.29%)
Apr 27, 2018 57.57 57.86 57.57 57.86 1,230 +0.47(+0.83%)
Apr 26, 2018 57.41 57.41 57.39 57.39 1,182 +0.41(+0.72%)
Apr 25, 2018 56.89 56.98 56.85 56.98 996 -0.15(-0.26%)
Apr 24, 2018 57.41 57.41 57.13 57.13 3,039 -0.30(-0.52%)
Apr 23, 2018 57.51 57.51 57.40 57.43 1,223 -0.15(-0.26%)
Apr 20, 2018 57.60 57.60 57.58 57.58 1,772 -0.13(-0.23%)
Apr 19, 2018 57.89 57.98 57.59 57.71 2,642 -0.36(-0.61%)
Apr 18, 2018 58.07 58.07 58.07 58.07 2,189 +0.17(+0.29%)
Apr 17, 2018 57.67 57.90 57.67 57.90 1,348 +0.30(+0.52%)
Apr 16, 2018 57.50 57.60 57.50 57.60 1,068 +0.13(+0.23%)
Apr 13, 2018 57.47 57.47 57.47 57.47 438 +0.17(+0.29%)
Apr 12, 2018 57.29 57.32 57.29 57.30 1,117 +0.21(+0.37%)
Apr 11, 2018 57.31 57.35 57.09 57.09 1,300 -0.11(-0.18%)
Apr 10, 2018 57.19 57.19 57.19 57.19 282 +0.39(+0.68%)
Apr 09, 2018 56.81 56.81 56.81 56.81 324 +0.39(+0.69%)
Apr 05, 2018 56.42 56.42 56.42 416 +0.53(+0.95%)
Apr 04, 2018 55.53 55.89 55.50 55.89 678 +0.16(+0.28%)
Apr 03, 2018 55.72 55.73 55.53 55.73 1,400 +0.52(+0.94%)
Apr 02, 2018 55.30 55.38 55.21 55.22 1,561 -1.04(-1.84%)
Mar 29, 2018 56.25 56.25 56.25 0 -0.06(-0.11%)
Mar 28, 2018 55.84 56.32 55.84 56.32 1,659 +0.92(+1.65%)
Mar 27, 2018 56.21 56.21 55.34 55.40 2,715 -0.21(-0.38%)
Mar 26, 2018 55.90 55.90 55.61 55.61 427 +0.13(+0.23%)
Mar 23, 2018 55.48 55.48 55.48 55.48 458 -0.11(-0.20%)
Mar 22, 2018 55.73 55.73 55.51 55.60 842 -0.77(-1.37%)
Mar 21, 2018 56.21 56.37 56.21 56.37 1,315 +0.11(+0.19%)
Mar 20, 2018 56.26 56.26 56.26 56.26 277 -0.08(-0.15%)
Mar 19, 2018 56.37 56.40 56.30 56.35 7,452 -0.49(-0.86%)
Mar 15, 2018 56.84 56.84 56.84 662 -0.06(-0.10%)
Mar 14, 2018 56.81 56.89 56.81 56.89 1,017 -0.33(-0.58%)
Mar 13, 2018 57.24 57.24 57.21 57.22 1,354 +0.08(+0.15%)
Mar 12, 2018 57.17 57.17 57.14 57.14 991 +0.04(+0.07%)
Mar 09, 2018 57.02 57.16 57.02 57.10 889 +0.34(+0.60%)
Mar 08, 2018 56.96 56.96 56.76 56.76 322 +0.33(+0.58%)
Mar 07, 2018 56.63 56.63 56.38 56.43 1,721 -0.07(-0.12%)
Mar 06, 2018 56.40 56.55 56.40 56.50 2,130 +0.38(+0.68%)
Mar 05, 2018 55.41 56.12 55.41 56.12 1,405 +0.59(+1.07%)
Mar 02, 2018 55.39 55.53 55.27 55.53 682 +0.37(+0.67%)
Mar 01, 2018 55.69 55.76 55.16 55.16 1,419 -1.12(-1.99%)
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%)
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.