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 (%)
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%)
Aug 01, 2018 57.63 57.63 73 +0.00(+0.00%)
Jul 31, 2018 57.87 57.89 57.63 57.63 2,036 +0.00(+0.01%)
Jul 30, 2018 57.77 57.88 57.61 57.63 1,941 -0.03(-0.06%)
Jul 27, 2018 57.66 57.66 57.66 57.66 208 +0.32(+0.55%)
Jul 26, 2018 57.32 57.35 57.32 57.35 471 -0.12(-0.22%)
Jul 25, 2018 57.30 57.47 57.10 57.47 1,066 +0.29(+0.50%)
Jul 24, 2018 57.49 57.49 57.18 57.18 4,634 +0.22(+0.39%)
Jul 23, 2018 57.05 57.05 56.92 56.96 1,499 -0.28(-0.50%)
Jul 20, 2018 57.09 57.25 57.09 57.25 1,126 +0.48(+0.84%)
Jul 19, 2018 56.79 56.79 56.77 56.77 1,087 -0.33(-0.57%)
Jul 16, 2018 57.10 57.10 57.10 282 +0.18(+0.31%)
Jul 13, 2018 56.92 56.92 56.92 56.92 286 -0.10(-0.18%)
Jul 12, 2018 57.04 57.04 57.02 57.02 423 +0.55(+0.97%)
Jul 11, 2018 56.81 56.81 56.47 56.47 2,268 -0.91(-1.59%)
Jul 10, 2018 57.35 57.38 57.35 57.38 1,183 +0.27(+0.47%)
Jul 09, 2018 57.20 57.20 57.06 57.12 2,447 +0.26(+0.46%)
Jul 06, 2018 56.66 56.86 56.66 56.86 747 +0.41(+0.73%)
Jul 05, 2018 56.36 56.51 56.36 56.44 3,108 +0.52(+0.93%)
Jul 03, 2018 55.92 55.92 55.92 0 +0.44(+0.80%)
Jul 02, 2018 55.51 55.51 55.48 55.48 519 -0.59(-1.06%)
Jun 29, 2018 56.22 56.26 56.08 56.08 13,103 +0.62(+1.12%)
Jun 28, 2018 55.48 55.48 55.45 55.45 582 -0.09(-0.16%)
Jun 27, 2018 56.11 56.12 55.54 55.54 894 -0.47(-0.84%)
Jun 26, 2018 56.01 56.01 56.01 56.01 492 -0.29(-0.52%)
Jun 25, 2018 56.31 56.31 56.31 56.31 396 -0.45(-0.80%)
Jun 22, 2018 56.76 56.77 56.71 56.76 5,483 +0.62(+1.11%)
Jun 21, 2018 56.14 56.14 56.14 56.14 419 -0.50(-0.88%)
Jun 20, 2018 56.64 56.64 56.64 56.64 277 +0.22(+0.38%)
Jun 19, 2018 56.21 56.42 56.21 56.42 1,302 -1.38(-2.39%)
Jun 12, 2018 57.80 57.80 57.80 208 -0.43(-0.75%)
Jun 11, 2018 58.20 58.23 58.20 58.23 1,246 +0.50(+0.86%)
Jun 08, 2018 57.73 57.73 57.73 57.73 548 -0.28(-0.48%)
Jun 06, 2018 58.01 58.01 58.01 131 +0.60(+1.05%)
Jun 05, 2018 57.41 57.41 57.41 57.41 2,113 +0.08(+0.13%)
Jun 04, 2018 57.61 57.61 57.34 57.34 420 +0.28(+0.50%)
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.