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 31, 2016 46.32 46.32 46.32 46.32 11,708 -0.28(-0.60%)
May 26, 2016 46.59 46.59 46.59 46.59 111 +1.28(+2.83%)
May 23, 2016 45.27 45.31 45.31 45.31 334 +0.26(+0.58%)
May 19, 2016 44.93 45.05 45.05 45.05 669 -0.28(-0.61%)
May 18, 2016 45.33 45.33 45.33 45.33 111 -0.20(-0.43%)
May 17, 2016 45.61 45.61 45.53 45.53 54,908 -0.04(-0.08%)
May 16, 2016 45.47 45.56 45.47 45.56 770 +0.43(+0.95%)
May 13, 2016 45.38 45.38 45.10 45.13 893 -0.65(-1.43%)
May 12, 2016 45.79 45.79 45.79 45.79 223 -0.08(-0.18%)
May 11, 2016 45.87 45.87 45.87 45.87 112 -0.04(-0.08%)
May 10, 2016 45.83 45.90 45.83 45.90 1,037 +0.21(+0.45%)
May 09, 2016 45.77 45.77 45.60 45.70 3,999 +0.26(+0.57%)
May 05, 2016 45.50 45.56 45.44 45.44 1 -0.32(-0.70%)
May 04, 2016 45.76 45.76 45.76 45.76 133 -0.44(-0.95%)
May 03, 2016 46.20 46.20 46.20 46.20 169 -0.45(-0.96%)
May 02, 2016 46.64 46.68 46.64 46.65 399 +0.25(+0.54%)
Apr 29, 2016 46.50 46.54 46.26 46.40 14,327 -0.30(-0.65%)
Apr 27, 2016 46.62 46.70 46.62 46.70 80 +0.41(+0.89%)
Apr 26, 2016 46.40 46.41 46.26 46.29 3,236 +0.10(+0.21%)
Apr 22, 2016 46.17 46.23 46.04 46.19 64 -0.04(-0.10%)
Apr 21, 2016 46.43 46.43 46.24 46.24 446 -0.95(-2.01%)
Apr 19, 2016 47.19 47.19 47.19 47.19 5 +0.82(+1.78%)
Apr 18, 2016 46.38 46.38 46.35 46.36 5,027 +0.33(+0.72%)
Apr 15, 2016 46.06 46.12 46.03 46.03 352 -0.09(-0.19%)
Apr 13, 2016 46.12 46.12 46.12 46.12 111 +0.24(+0.53%)
Apr 11, 2016 45.88 45.88 45.88 45.88 111 +0.43(+0.95%)
Apr 08, 2016 45.45 45.45 45.45 45.45 558 +0.70(+1.57%)
Apr 07, 2016 45.03 45.04 44.67 44.75 2,361 -0.47(-1.04%)
Apr 06, 2016 45.21 45.21 45.21 45.21 255 -0.23(-0.51%)
Apr 04, 2016 45.60 45.45 45.45 45.45 892 -0.33(-0.72%)
Mar 31, 2016 45.78 45.78 45.78 45.78 54 -0.32(-0.69%)
Mar 30, 2016 46.06 46.10 46.06 46.10 255 +1.20(+2.66%)
Mar 28, 2016 44.90 44.90 44.90 44.90 558 +0.26(+0.58%)
Mar 24, 2016 44.64 44.64 44.64 44.64 111 -0.47(-1.03%)
Mar 23, 2016 45.11 45.11 45.11 45.11 111 -0.44(-0.96%)
Mar 18, 2016 45.55 45.55 45.55 45.55 111 +0.92(+2.07%)
Mar 16, 2016 44.60 44.62 44.62 44.62 223 -0.13(-0.28%)
Mar 15, 2016 44.75 44.75 44.75 44.75 111 -0.28(-0.62%)
Mar 11, 2016 44.85 45.03 45.03 45.03 446 +0.99(+2.26%)
Mar 10, 2016 44.16 44.16 43.93 44.03 334 -0.14(-0.32%)
Mar 04, 2016 44.16 44.17 44.17 44.17 1,450 +0.97(+2.24%)
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.