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 (%)
Apr 30, 2019 55.38 55.62 55.38 55.62 109 +0.17(+0.31%)
Apr 29, 2019 55.20 55.45 55.20 55.45 344 +0.21(+0.38%)
Apr 26, 2019 55.26 55.26 55.24 55.24 103 +0.12(+0.22%)
Apr 25, 2019 55.04 55.12 55.04 55.12 135 -0.27(-0.48%)
Apr 24, 2019 55.31 55.39 55.31 55.39 157 -0.34(-0.61%)
Apr 23, 2019 55.59 55.73 55.59 55.73 864 -0.01(-0.02%)
Apr 22, 2019 55.74 55.74 55.74 55.74 186 +0.04(+0.07%)
Apr 18, 2019 55.72 55.72 55.63 55.70 722 -0.17(-0.31%)
Apr 17, 2019 55.73 55.87 55.70 55.87 1,424 +0.12(+0.21%)
Apr 16, 2019 55.83 55.83 55.75 55.75 254 -0.01(-0.03%)
Apr 15, 2019 55.73 55.77 55.71 55.77 1,640 +0.09(+0.17%)
Apr 12, 2019 55.60 55.67 55.60 55.67 1,031 +0.35(+0.64%)
Apr 11, 2019 55.22 55.32 55.22 55.32 180 -0.01(-0.02%)
Apr 10, 2019 55.20 55.37 55.20 55.33 1,672 +0.30(+0.55%)
Apr 09, 2019 55.13 55.17 55.03 55.03 979 -0.40(-0.71%)
Apr 08, 2019 55.50 55.50 55.36 55.43 1,302 +0.05(+0.09%)
Apr 05, 2019 55.38 55.38 55.38 55.38 0 +0.14(+0.26%)
Apr 04, 2019 55.14 55.23 55.14 55.23 363 -0.20(-0.37%)
Apr 03, 2019 55.31 55.44 55.31 55.44 153 +0.55(+0.99%)
Apr 02, 2019 54.68 54.89 54.68 54.89 627 +0.19(+0.35%)
Apr 01, 2019 54.70 54.70 54.70 54.70 9 +0.65(+1.20%)
Mar 29, 2019 54.12 54.12 54.05 54.05 126,976 +0.19(+0.35%)
Mar 28, 2019 53.86 53.86 53.86 53.86 8 -0.19(-0.36%)
Mar 27, 2019 54.06 54.06 54.06 54.06 975 -0.00(-0.01%)
Mar 26, 2019 54.15 54.15 54.06 54.06 638 +0.18(+0.34%)
Mar 25, 2019 53.79 53.88 53.79 53.88 385 -0.10(-0.19%)
Mar 22, 2019 54.07 54.07 53.98 53.98 825 -1.15(-2.09%)
Mar 21, 2019 55.13 55.13 55.13 55.13 15 -0.15(-0.27%)
Mar 20, 2019 55.01 55.28 55.01 55.28 648 +0.07(+0.13%)
Mar 19, 2019 55.35 55.38 55.21 55.21 1,308 +0.22(+0.40%)
Mar 18, 2019 54.87 54.99 54.87 54.99 1,144 +0.24(+0.43%)
Mar 15, 2019 54.66 54.76 54.64 54.76 1,242 +0.52(+0.95%)
Mar 14, 2019 54.21 54.30 54.21 54.24 1,285 +0.22(+0.41%)
Mar 13, 2019 53.75 54.03 53.75 54.02 852 +0.59(+1.10%)
Mar 12, 2019 53.44 53.51 53.43 53.43 705 +0.02(+0.03%)
Mar 11, 2019 53.14 53.41 53.14 53.41 596 +0.37(+0.70%)
Mar 08, 2019 52.73 53.04 52.73 53.04 1,242 +0.06(+0.11%)
Mar 07, 2019 53.21 53.22 52.88 52.98 9,316 -0.86(-1.59%)
Mar 06, 2019 53.84 53.85 53.83 53.84 1,220 -0.13(-0.25%)
Mar 05, 2019 53.79 53.98 53.79 53.98 435 +0.04(+0.08%)
Mar 04, 2019 54.03 54.03 53.77 53.93 434 -0.15(-0.27%)
Mar 01, 2019 54.15 54.15 53.97 54.08 931 +0.42(+0.79%)
Feb 28, 2019 53.62 53.73 53.62 53.66 1,610 -0.00(-0.00%)
Feb 27, 2019 53.66 53.73 53.66 53.66 1,283 -0.29(-0.54%)
Feb 26, 2019 53.96 53.96 53.96 53.96 92 +0.40(+0.76%)
Feb 25, 2019 53.69 53.69 53.55 53.55 685 +0.03(+0.06%)
Feb 22, 2019 53.50 53.57 53.50 53.52 828 +0.21(+0.40%)
Feb 21, 2019 53.30 53.36 53.25 53.31 594 -0.22(-0.41%)
Feb 20, 2019 53.42 53.53 53.42 53.53 877 +0.22(+0.41%)
Feb 19, 2019 53.08 53.31 53.08 53.31 632 +0.40(+0.76%)
Feb 15, 2019 52.79 52.94 52.79 52.90 6,314 +0.54(+1.03%)
Feb 14, 2019 52.54 52.54 52.36 52.36 370 +0.02(+0.03%)
Feb 13, 2019 52.55 52.55 52.35 52.35 3,385 +0.08(+0.16%)
Feb 12, 2019 52.12 52.27 52.12 52.27 790 +0.50(+0.97%)
Feb 11, 2019 51.85 51.85 51.71 51.77 979 -0.11(-0.22%)
Feb 08, 2019 51.71 51.88 51.61 51.88 828 -0.26(-0.51%)
Feb 07, 2019 52.31 52.43 52.03 52.14 2,739 -0.75(-1.42%)
Feb 06, 2019 53.07 53.07 52.89 52.89 364 -0.18(-0.34%)
Feb 05, 2019 52.98 53.09 52.98 53.07 528 +0.37(+0.70%)
Feb 04, 2019 52.40 52.70 52.40 52.70 4,598 +0.18(+0.34%)
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.