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 (%)
Nov 29, 2019 57.76 57.78 57.73 57.73 201 -0.35(-0.60%)
Nov 27, 2019 58.07 58.07 58.07 58.07 100 +0.05(+0.09%)
Nov 26, 2019 58.02 58.02 58.02 58.02 154 +0.26(+0.44%)
Nov 25, 2019 57.60 57.76 57.60 57.76 962 +0.46(+0.80%)
Nov 22, 2019 57.28 57.31 57.28 57.31 402 +0.11(+0.19%)
Nov 21, 2019 57.22 57.25 57.20 57.20 216 -0.15(-0.27%)
Nov 20, 2019 57.51 57.51 57.28 57.35 619 -0.33(-0.57%)
Nov 19, 2019 57.74 57.74 57.68 57.69 571 -0.16(-0.28%)
Nov 18, 2019 57.74 57.93 57.74 57.85 4,047 +0.12(+0.22%)
Nov 15, 2019 57.72 57.72 57.72 57.72 100 +0.30(+0.53%)
Nov 14, 2019 57.28 57.42 57.28 57.42 1,854 -0.05(-0.09%)
Nov 13, 2019 57.47 57.47 57.40 57.47 304 -0.05(-0.09%)
Nov 12, 2019 57.52 57.52 57.52 57.52 278 -0.07(-0.13%)
Nov 11, 2019 57.61 57.61 57.59 57.59 434 +0.02(+0.03%)
Nov 08, 2019 57.42 57.57 57.42 57.57 201 -0.04(-0.07%)
Nov 07, 2019 57.70 57.70 57.59 57.62 777 +0.06(+0.11%)
Nov 06, 2019 57.59 57.61 57.55 57.55 2,494 -0.01(-0.01%)
Nov 05, 2019 57.52 57.57 57.48 57.56 1,636 -0.21(-0.37%)
Nov 04, 2019 57.83 57.83 57.77 57.77 5,166 +0.20(+0.34%)
Nov 01, 2019 57.53 57.58 57.50 57.58 1,812 +0.43(+0.76%)
Oct 31, 2019 57.14 57.14 57.14 57.14 3 -0.20(-0.35%)
Oct 30, 2019 57.33 57.34 57.33 57.34 237 +0.41(+0.72%)
Oct 29, 2019 56.74 56.93 56.74 56.93 396 -0.07(-0.12%)
Oct 28, 2019 57.00 57.00 57.00 57.00 82 +0.33(+0.59%)
Oct 25, 2019 56.55 56.67 56.55 56.67 100 -0.00(-0.00%)
Oct 24, 2019 56.66 56.67 56.66 56.67 4,261 +0.18(+0.31%)
Oct 23, 2019 56.30 56.49 56.30 56.49 353 +0.22(+0.39%)
Oct 22, 2019 56.55 56.55 56.27 56.27 794 -0.20(-0.36%)
Oct 21, 2019 56.46 56.48 56.46 56.48 639 +0.10(+0.17%)
Oct 18, 2019 56.38 56.38 56.38 56.38 100 +0.18(+0.31%)
Oct 17, 2019 56.20 56.20 56.20 56.20 2 +0.24(+0.42%)
Oct 16, 2019 55.97 55.97 55.97 55.97 3 +0.04(+0.08%)
Oct 15, 2019 55.92 55.92 55.92 55.92 245 +0.72(+1.31%)
Oct 14, 2019 55.28 55.28 55.20 55.20 1,027 -0.17(-0.30%)
Oct 11, 2019 55.38 55.38 55.37 55.37 302 +1.18(+2.18%)
Oct 10, 2019 54.17 54.18 54.17 54.18 402 +0.43(+0.81%)
Oct 09, 2019 53.79 53.83 53.75 53.75 589 +0.31(+0.57%)
Oct 08, 2019 53.58 53.60 53.44 53.44 350 -0.68(-1.26%)
Oct 07, 2019 54.12 54.12 54.12 54.12 72 +0.07(+0.13%)
Oct 04, 2019 54.05 54.05 54.05 54.05 100 +0.53(+1.00%)
Oct 03, 2019 53.52 53.52 53.52 53.52 270 +0.25(+0.47%)
Oct 02, 2019 53.55 53.55 53.27 53.27 790 -1.21(-2.23%)
Oct 01, 2019 54.79 54.79 54.46 54.48 3,001 -0.40(-0.72%)
Sep 30, 2019 55.00 55.00 54.88 54.88 343 +0.09(+0.16%)
Sep 27, 2019 54.89 54.89 54.79 54.79 805 -0.01(-0.01%)
Sep 26, 2019 54.78 54.82 54.77 54.80 1,422 +0.28(+0.52%)
Sep 25, 2019 54.27 54.52 54.27 54.52 164 -0.40(-0.74%)
Sep 24, 2019 55.00 55.00 54.88 54.93 1,099 -0.07(-0.13%)
Sep 23, 2019 54.82 55.00 54.82 55.00 459 -0.12(-0.22%)
Sep 20, 2019 55.31 55.31 55.12 55.12 1,414 -0.28(-0.51%)
Sep 19, 2019 55.46 55.53 55.40 55.40 1,134 +0.11(+0.21%)
Sep 18, 2019 55.28 55.29 55.28 55.29 156 -0.03(-0.05%)
Sep 17, 2019 55.25 55.31 55.23 55.31 493 +0.33(+0.59%)
Sep 16, 2019 54.99 54.99 54.99 54.99 74 -0.41(-0.74%)
Sep 13, 2019 55.41 55.41 55.40 55.40 606 +0.06(+0.11%)
Sep 12, 2019 55.23 55.34 55.23 55.34 754 +0.36(+0.66%)
Sep 11, 2019 54.98 54.98 54.98 54.98 0 +0.36(+0.67%)
Sep 10, 2019 54.61 54.61 54.61 54.61 1 -0.04(-0.08%)
Sep 09, 2019 54.63 54.65 54.63 54.65 406 -0.11(-0.20%)
Sep 06, 2019 54.87 54.87 54.76 54.76 505 +0.05(+0.09%)
Sep 05, 2019 54.71 54.71 54.71 54.71 69 +0.30(+0.56%)
Sep 04, 2019 54.27 54.41 54.27 54.41 409 +0.78(+1.46%)
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.