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, 2019 52.51 52.54 52.46 52.50 7,633 -0.38(-0.71%)
May 30, 2019 52.87 52.88 52.87 52.88 249 +0.24(+0.45%)
May 29, 2019 52.64 52.64 52.64 52.64 4 -0.58(-1.08%)
May 28, 2019 53.58 53.58 53.22 53.22 211 -0.49(-0.91%)
May 24, 2019 53.69 53.71 53.69 53.71 103 +0.57(+1.07%)
May 23, 2019 53.14 53.14 53.14 53.14 76 -0.74(-1.38%)
May 22, 2019 53.88 53.88 53.88 53.88 61 -0.13(-0.24%)
May 21, 2019 53.95 54.01 53.95 54.01 329 +0.35(+0.66%)
May 20, 2019 53.66 53.66 53.66 53.66 0 -0.27(-0.49%)
May 17, 2019 53.92 53.92 53.92 53.92 103 -0.27(-0.49%)
May 16, 2019 53.93 54.23 53.93 54.19 861 +0.35(+0.64%)
May 15, 2019 53.58 53.84 53.58 53.84 1,350 +0.20(+0.38%)
May 14, 2019 53.51 53.66 53.51 53.64 3,508 +0.44(+0.83%)
May 13, 2019 53.35 53.35 53.20 53.20 3,063 -1.17(-2.15%)
May 10, 2019 54.09 54.37 53.95 54.37 2,269 +0.33(+0.61%)
May 09, 2019 53.69 54.04 53.69 54.04 824 -0.20(-0.36%)
May 08, 2019 54.26 54.40 54.23 54.23 4,232 +0.07(+0.13%)
May 07, 2019 54.53 54.53 54.07 54.16 1,026 -0.81(-1.48%)
May 06, 2019 54.59 54.98 54.56 54.97 8,791 -0.52(-0.94%)
May 03, 2019 55.50 55.50 55.48 55.50 722 +0.59(+1.08%)
May 02, 2019 55.15 55.15 54.90 54.90 4,697 -0.54(-0.98%)
May 01, 2019 55.68 55.73 55.44 55.44 76,930 -0.18(-0.32%)
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%)
Feb 01, 2019 52.63 52.69 52.50 52.53 9,212 +0.06(+0.12%)
Jan 31, 2019 52.38 52.49 52.38 52.47 2,023 -0.17(-0.33%)
Jan 30, 2019 52.17 52.79 52.17 52.64 537 +0.55(+1.06%)
Jan 29, 2019 52.09 52.09 52.09 52.09 31 +0.27(+0.53%)
Jan 28, 2019 51.69 51.81 51.69 51.81 14,802 -0.16(-0.31%)
Jan 25, 2019 51.93 52.12 51.93 51.97 1,345 +0.45(+0.88%)
Jan 24, 2019 51.45 51.52 51.37 51.52 20,032 +0.06(+0.12%)
Jan 23, 2019 51.62 51.62 51.35 51.46 1,399 +0.39(+0.76%)
Jan 22, 2019 51.25 51.25 51.07 51.07 18,095 -0.51(-1.00%)
Jan 18, 2019 51.58 51.58 51.58 51.58 103 +0.55(+1.08%)
Jan 17, 2019 50.82 51.14 50.78 51.03 39,533 +0.27(+0.52%)
Jan 16, 2019 50.86 50.87 50.76 50.76 60,525 +0.03(+0.06%)
Jan 15, 2019 50.67 50.73 50.67 50.73 200 +0.05(+0.10%)
Jan 14, 2019 50.66 50.69 50.66 50.68 351 -0.32(-0.63%)
Jan 11, 2019 50.99 51.00 50.99 51.00 621 -0.22(-0.44%)
Jan 10, 2019 51.22 51.22 51.22 51.22 25 +0.08(+0.15%)
Jan 09, 2019 51.16 51.19 51.15 51.15 336 +0.75(+1.49%)
Jan 08, 2019 50.33 50.40 50.33 50.40 549 +0.37(+0.74%)
Jan 07, 2019 49.89 50.03 49.84 50.03 662 +0.43(+0.86%)
Jan 04, 2019 48.91 49.66 48.90 49.60 3,622 +1.36(+2.82%)
Jan 03, 2019 48.31 48.31 48.20 48.24 2,628 -0.40(-0.81%)
Jan 02, 2019 48.58 48.63 48.56 48.63 652 -0.35(-0.71%)
Dec 31, 2018 48.97 49.06 48.85 48.98 4,864 +0.30(+0.62%)
Dec 28, 2018 48.85 48.85 48.60 48.68 15,629 +0.25(+0.52%)
Dec 27, 2018 47.81 48.43 47.52 48.43 3,549 -0.07(-0.14%)
Dec 26, 2018 47.57 48.50 47.32 48.50 14,697 +1.02(+2.16%)
Dec 24, 2018 48.08 48.08 47.47 47.47 1,138 -0.53(-1.11%)
Dec 21, 2018 48.53 48.53 48.01 48.01 207 -0.59(-1.21%)
Dec 20, 2018 49.02 49.02 48.60 48.60 778 -0.24(-0.49%)
Dec 19, 2018 49.50 49.64 48.84 48.84 8,563 -0.26(-0.53%)
Dec 18, 2018 49.19 49.19 49.07 49.09 12,134 +0.04(+0.08%)
Dec 17, 2018 49.51 49.51 49.06 49.06 538,835 -0.57(-1.15%)
Dec 14, 2018 49.79 49.79 49.60 49.63 37,366 -0.62(-1.24%)
Dec 13, 2018 50.28 50.30 50.17 50.25 67,616 +0.02(+0.03%)
Dec 12, 2018 50.40 50.40 50.23 50.23 283 +0.93(+1.89%)
Dec 11, 2018 49.58 49.58 49.13 49.30 6,614 +0.16(+0.32%)
Dec 10, 2018 49.28 49.28 48.61 49.14 15,811 -0.36(-0.72%)
Dec 07, 2018 49.53 49.56 49.46 49.50 17,952 +0.00(+0.00%)
Dec 06, 2018 49.54 49.54 49.17 49.50 1,411 -1.05(-2.08%)
Dec 04, 2018 51.25 51.25 50.55 50.55 518 -0.87(-1.69%)
Dec 03, 2018 51.32 51.42 51.32 51.42 281 +0.56(+1.10%)
Nov 30, 2018 50.85 50.87 50.81 50.86 2,594 -0.48(-0.94%)
Nov 29, 2018 51.26 51.34 51.26 51.34 659 -0.17(-0.33%)
Nov 28, 2018 50.70 51.52 50.64 51.52 2,081 +0.50(+0.98%)
Nov 27, 2018 51.02 51.02 51.02 51.02 2 +0.00(+0.00%)
Nov 26, 2018 51.04 51.08 51.02 51.02 378 +0.51(+1.01%)
Nov 23, 2018 50.48 50.51 50.48 50.51 415 -0.39(-0.76%)
Nov 21, 2018 50.89 50.89 50.89 0 +0.76(+1.52%)
Nov 20, 2018 50.30 50.51 50.13 50.13 2,445 -1.38(-2.68%)
Nov 19, 2018 51.51 51.51 51.51 51.51 114 +0.00(+0.00%)
Nov 16, 2018 51.49 51.51 51.49 51.51 830 -0.03(-0.06%)
Nov 15, 2018 51.42 51.54 51.42 51.54 601 -0.06(-0.13%)
Nov 14, 2018 51.85 51.85 51.60 51.60 1,288 +0.11(+0.22%)
Nov 13, 2018 51.49 51.54 51.40 51.49 6,929 +0.23(+0.45%)
Nov 12, 2018 51.26 51.26 51.26 51.26 276 -1.03(-1.97%)
Nov 09, 2018 52.33 52.38 52.08 52.29 20,235 -0.19(-0.36%)
Nov 08, 2018 53.12 53.12 52.40 52.48 147,060 -0.88(-1.65%)
Nov 07, 2018 53.36 53.39 53.36 53.36 1,536 +0.84(+1.60%)
Nov 06, 2018 52.45 52.52 52.45 52.52 531 +0.01(+0.02%)
Nov 05, 2018 52.51 52.51 52.51 52.51 356 -0.13(-0.26%)
Nov 02, 2018 52.59 52.64 52.42 52.64 1,764 +0.38(+0.72%)
Nov 01, 2018 52.37 52.37 52.27 52.27 981 +0.63(+1.22%)
Oct 31, 2018 51.71 51.71 51.64 51.64 16,920 +0.55(+1.08%)
Oct 30, 2018 50.87 51.09 50.87 51.09 2,059 +0.33(+0.66%)
Oct 29, 2018 51.44 51.44 50.76 50.76 597 +0.09(+0.18%)
Oct 26, 2018 50.66 50.66 50.66 50.66 207 -0.23(-0.44%)
Oct 25, 2018 50.89 50.89 50.89 50.89 36 +0.00(+0.00%)
Oct 24, 2018 50.89 50.89 50.89 50.89 732 -0.52(-1.02%)
Oct 23, 2018 51.31 51.41 51.31 51.41 320 -0.72(-1.38%)
Oct 22, 2018 52.24 52.24 52.13 52.13 967 -0.41(-0.79%)
Oct 19, 2018 52.70 52.70 52.55 52.55 518 +0.10(+0.18%)
Oct 18, 2018 52.44 52.46 52.32 52.45 2,765 -0.66(-1.25%)
Oct 17, 2018 53.22 53.22 52.93 53.12 1,086 -0.39(-0.72%)
Oct 16, 2018 53.38 53.50 53.38 53.50 694 +0.96(+1.83%)
Oct 15, 2018 52.54 52.54 52.54 52.54 958 +0.23(+0.44%)
Oct 12, 2018 52.48 52.48 52.31 52.31 1,245 -0.31(-0.59%)
Oct 11, 2018 52.89 52.89 52.62 52.62 2,354 -0.65(-1.21%)
Oct 10, 2018 53.28 53.28 53.26 53.26 570 -0.91(-1.67%)
Oct 09, 2018 53.66 54.17 53.66 54.17 2,127 -0.01(-0.02%)
Oct 08, 2018 53.94 54.24 53.94 54.18 5,629 -0.56(-1.02%)
Oct 05, 2018 54.92 54.94 54.74 54.74 830 -0.34(-0.61%)
Oct 04, 2018 55.50 55.50 55.07 55.07 794 -0.90(-1.61%)
Oct 03, 2018 55.97 55.97 55.97 55.97 288 +0.00(+0.00%)
Oct 02, 2018 55.97 56.05 55.97 55.97 1,368 -0.36(-0.65%)
Oct 01, 2018 56.60 56.60 56.31 56.34 1,137 +0.02(+0.03%)
Sep 28, 2018 56.31 56.42 56.31 56.32 3,009 -0.61(-1.06%)
Sep 27, 2018 56.95 56.95 56.93 56.93 937 +0.04(+0.07%)
Sep 26, 2018 56.88 56.88 56.88 56.88 651 -0.18(-0.32%)
Sep 25, 2018 57.04 57.07 57.04 57.07 646 +0.15(+0.26%)
Sep 24, 2018 57.07 57.11 56.92 56.92 2,277 -0.12(-0.21%)
Sep 21, 2018 57.01 57.04 57.01 57.04 520 +0.10(+0.17%)
Sep 20, 2018 56.94 56.94 56.94 56.94 667 +0.59(+1.05%)
Sep 19, 2018 56.22 56.35 56.22 56.35 1,227 +0.15(+0.28%)
Sep 18, 2018 56.25 56.25 56.19 56.19 823 +0.15(+0.27%)
Sep 17, 2018 56.05 56.05 56.05 56.05 451 +0.32(+0.58%)
Sep 14, 2018 55.97 56.00 55.72 55.72 937 +0.00(+0.00%)
Sep 13, 2018 55.72 55.72 55.72 55.72 40 +0.00(+0.00%)
Sep 12, 2018 55.72 55.72 55.72 55.72 514 +0.25(+0.45%)
Sep 11, 2018 55.53 55.53 55.47 55.47 634 +0.55(+1.00%)
Sep 10, 2018 54.93 54.93 54.93 54.93 278 -0.00(-0.00%)
Sep 07, 2018 54.88 54.96 54.88 54.93 937 -0.61(-1.10%)
Sep 06, 2018 55.54 55.54 246 +0.00(+0.00%)
Sep 05, 2018 55.73 55.73 55.54 55.54 516 -0.86(-1.52%)
Sep 04, 2018 56.40 56.40 64 +0.00(+0.00%)
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.