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, 2018 56.55 56.77 56.55 56.70 31,474 -0.04(-0.07%)
May 30, 2018 56.24 56.73 56.24 56.73 731 +1.12(+2.01%)
May 29, 2018 55.62 55.62 55.62 55.62 589 -1.44(-2.53%)
May 25, 2018 57.06 57.06 57.06 0 -0.43(-0.76%)
May 23, 2018 57.50 57.50 57.50 268 -0.96(-1.65%)
May 22, 2018 58.50 58.50 58.43 58.46 1,374 +0.15(+0.26%)
May 21, 2018 58.32 58.32 58.31 58.31 1,275 +0.21(+0.37%)
May 17, 2018 58.09 58.09 58.09 315 +0.16(+0.28%)
May 16, 2018 57.84 58.04 57.82 57.93 2,821 +0.04(+0.07%)
May 15, 2018 57.99 57.99 57.89 57.89 1,060 -0.42(-0.71%)
May 14, 2018 58.49 58.49 58.31 58.31 1,315 -0.01(-0.02%)
May 11, 2018 58.43 58.43 58.32 58.32 799 +0.12(+0.20%)
May 10, 2018 58.04 58.20 58.04 58.20 842 +0.31(+0.53%)
May 09, 2018 57.67 58.01 57.67 57.89 7,482 +0.40(+0.69%)
May 08, 2018 57.35 57.54 57.29 57.50 1,583 -0.24(-0.41%)
May 07, 2018 57.75 57.76 57.73 57.73 1,028 +0.20(+0.35%)
May 04, 2018 57.29 57.63 57.29 57.53 4,221 +0.08(+0.15%)
May 03, 2018 57.23 57.52 57.16 57.45 2,219 -0.01(-0.02%)
May 02, 2018 57.59 57.59 57.46 57.46 1,715 +0.33(+0.58%)
May 01, 2018 57.17 57.21 57.13 57.13 3,476 -0.57(-0.98%)
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%)
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.