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 (%)
May 29, 2020 51.91 51.91 51.64 51.79 17,700 -0.03(-0.05%)
May 28, 2020 51.95 52.28 51.82 51.82 2,493 +0.68(+1.33%)
May 27, 2020 50.59 51.14 50.58 51.14 6,398 +0.43(+0.85%)
May 26, 2020 50.97 51.00 50.71 50.71 1,507 +1.37(+2.77%)
May 22, 2020 49.18 49.34 49.18 49.34 8,200 -0.01(-0.02%)
May 21, 2020 49.79 49.79 49.28 49.35 3,243 -0.28(-0.57%)
May 20, 2020 49.50 49.81 49.50 49.63 3,178 +0.96(+1.96%)
May 19, 2020 48.93 49.24 48.67 48.67 7,473 -0.70(-1.41%)
May 18, 2020 48.95 49.49 48.95 49.37 6,736 +2.00(+4.23%)
May 15, 2020 47.25 47.37 47.12 47.37 10,100 +0.08(+0.17%)
May 14, 2020 46.58 47.29 46.39 47.29 10,018 -0.50(-1.04%)
May 13, 2020 48.34 48.39 47.50 47.78 18,767 -0.56(-1.15%)
May 12, 2020 49.07 49.07 48.34 48.34 13,398 -0.49(-1.01%)
May 11, 2020 48.86 48.91 48.70 48.84 4,896 -0.15(-0.30%)
May 08, 2020 48.82 49.00 48.70 48.98 21,900 +0.82(+1.70%)
May 07, 2020 48.07 48.34 48.00 48.16 26,036 +0.74(+1.55%)
May 06, 2020 48.06 48.06 47.43 47.43 8,976 -0.36(-0.75%)
May 05, 2020 48.13 48.16 47.72 47.79 19,353 -0.09(-0.20%)
May 04, 2020 47.66 47.88 47.48 47.88 9,616 -0.09(-0.18%)
May 01, 2020 47.97 47.97 47.97 47.97 100 -1.09(-2.22%)
Apr 30, 2020 49.24 49.27 49.06 49.06 3,526 -0.48(-0.97%)
Apr 29, 2020 49.51 49.54 49.50 49.54 553 +1.31(+2.72%)
Apr 28, 2020 48.43 48.81 48.23 48.23 882 +0.20(+0.41%)
Apr 27, 2020 47.62 48.03 47.62 48.03 1,713 +0.63(+1.32%)
Apr 24, 2020 47.07 47.42 46.96 47.40 2,400 +0.71(+1.53%)
Apr 23, 2020 46.94 47.04 46.59 46.69 11,631 -0.23(-0.49%)
Apr 22, 2020 47.01 47.02 46.92 46.92 844 +0.60(+1.30%)
Apr 21, 2020 46.75 46.75 46.19 46.31 10,716 -0.90(-1.91%)
Apr 20, 2020 47.46 47.65 47.22 47.22 583 -0.57(-1.19%)
Apr 17, 2020 47.37 47.79 47.34 47.79 11,500 +1.45(+3.12%)
Apr 16, 2020 46.78 46.78 46.27 46.34 614 -0.03(-0.07%)
Apr 15, 2020 46.68 46.76 46.37 46.37 682 -1.66(-3.47%)
Apr 14, 2020 48.24 48.24 48.03 48.03 5,134 +0.67(+1.42%)
Apr 13, 2020 47.20 47.36 47.20 47.36 760 -0.63(-1.31%)
Apr 09, 2020 47.96 48.08 47.96 47.99 3,500 +1.23(+2.62%)
Apr 08, 2020 46.49 46.76 46.48 46.76 678 +0.70(+1.52%)
Apr 07, 2020 46.76 46.76 46.06 46.06 1,220 +0.34(+0.75%)
Apr 06, 2020 44.91 45.72 44.91 45.72 5,481 +2.07(+4.74%)
Apr 03, 2020 44.04 44.08 43.37 43.65 17,300 -0.92(-2.06%)
Apr 02, 2020 44.48 44.60 43.94 44.57 17,775 +0.88(+2.02%)
Apr 01, 2020 44.41 44.41 43.65 43.69 8,373 -1.55(-3.42%)
Mar 31, 2020 45.57 45.82 44.91 45.23 22,543 -0.21(-0.45%)
Mar 30, 2020 44.59 45.44 44.58 45.44 11,673 +0.74(+1.67%)
Mar 27, 2020 44.08 45.59 43.85 44.69 42,000 -1.19(-2.60%)
Mar 26, 2020 44.13 45.88 44.13 45.88 25,499 +2.13(+4.87%)
Mar 25, 2020 42.51 44.39 42.33 43.75 33,100 +1.74(+4.15%)
Mar 24, 2020 41.40 42.28 41.40 42.01 28,854 +2.83(+7.22%)
Mar 23, 2020 39.24 39.70 38.85 39.18 4,225 +0.01(+0.03%)
Mar 20, 2020 41.04 41.04 39.14 39.17 1,905 -0.44(-1.11%)
Mar 19, 2020 39.68 39.78 39.52 39.61 3,292 +0.52(+1.33%)
Mar 18, 2020 39.30 39.88 38.37 39.09 4,704 -2.24(-5.41%)
Mar 17, 2020 40.78 41.32 40.78 41.32 531 +1.36(+3.41%)
Mar 16, 2020 40.44 41.28 39.96 39.96 2,794 -5.16(-11.44%)
Mar 13, 2020 43.67 45.12 42.24 45.12 1,203 +2.14(+4.97%)
Mar 12, 2020 43.48 43.48 42.34 42.99 4,469 -5.23(-10.84%)
Mar 11, 2020 48.87 48.87 47.85 48.21 1,513 -2.87(-5.61%)
Mar 10, 2020 51.47 51.47 49.68 51.08 762 +1.09(+2.18%)
Mar 09, 2020 50.32 50.32 49.99 49.99 188 -4.26(-7.85%)
Mar 06, 2020 53.97 54.25 53.97 54.25 100 -0.68(-1.25%)
Mar 05, 2020 55.27 55.27 54.89 54.93 2,133 -1.90(-3.34%)
Mar 04, 2020 56.84 56.84 56.83 56.83 531 +1.77(+3.22%)
Mar 03, 2020 55.06 55.06 55.06 55.06 54 -0.18(-0.32%)
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.