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 (%)
Jun 30, 2017 52.31 52.42 52.15 52.37 51,178 +0.20(+0.39%)
Jun 29, 2017 52.22 52.22 52.15 52.17 934 -0.69(-1.31%)
Jun 28, 2017 52.79 52.87 52.73 52.87 1,425 +0.37(+0.71%)
Jun 27, 2017 52.55 52.55 52.48 52.49 1,671 -0.08(-0.16%)
Jun 26, 2017 52.82 52.82 52.58 52.58 2,197 +0.01(+0.02%)
Jun 23, 2017 52.36 52.60 52.36 52.57 2,343 +0.21(+0.40%)
Jun 22, 2017 52.33 52.43 52.33 52.36 521 +0.00(+0.00%)
Jun 21, 2017 52.39 52.46 52.35 52.36 1,020 -0.03(-0.05%)
Jun 20, 2017 52.89 52.89 52.34 52.38 1,607 -0.53(-1.01%)
Jun 19, 2017 53.00 53.00 52.90 52.92 14,212 +0.12(+0.23%)
Jun 16, 2017 52.69 52.80 52.67 52.80 422 +0.81(+1.55%)
Jun 15, 2017 52.04 52.04 51.99 51.99 680 -0.75(-1.43%)
Jun 14, 2017 53.25 53.25 52.73 52.74 2,749 -0.03(-0.06%)
Jun 13, 2017 52.67 52.77 52.67 52.77 281 +0.56(+1.08%)
Jun 12, 2017 52.27 52.27 52.21 52.21 797 -0.50(-0.94%)
Jun 09, 2017 52.79 52.79 52.70 52.70 337 -0.17(-0.33%)
Jun 08, 2017 52.80 52.88 52.78 52.88 2,384 -0.33(-0.62%)
Jun 07, 2017 53.28 53.28 52.98 53.21 3,848 +0.06(+0.10%)
Jun 06, 2017 53.20 53.20 53.15 53.15 551 -0.14(-0.26%)
Jun 05, 2017 53.31 53.32 53.23 53.29 3,514 -0.41(-0.76%)
Jun 02, 2017 53.56 53.70 53.48 53.70 661 +0.37(+0.70%)
Jun 01, 2017 53.06 53.33 53.06 53.33 10,075 +0.34(+0.64%)
May 31, 2017 53.05 53.05 52.98 52.99 11,620 +0.21(+0.40%)
May 30, 2017 52.81 52.82 52.73 52.78 1,685 +0.02(+0.04%)
May 26, 2017 52.69 52.79 52.68 52.76 5,657 -0.19(-0.36%)
May 25, 2017 52.98 53.02 52.95 52.95 1,825 +0.12(+0.22%)
May 24, 2017 52.76 52.89 52.73 52.84 5,331 +0.08(+0.14%)
May 23, 2017 52.91 52.96 52.71 52.76 7,336 -0.08(-0.16%)
May 22, 2017 52.83 52.86 52.76 52.84 4,979 +0.25(+0.47%)
May 19, 2017 52.37 52.67 52.37 52.59 1,823 +0.68(+1.32%)
May 18, 2017 51.93 51.93 51.91 51.91 678 +0.05(+0.09%)
May 17, 2017 52.27 52.27 51.86 51.86 2,193 -0.57(-1.08%)
May 16, 2017 52.29 52.43 52.29 52.43 2,569 +0.54(+1.04%)
May 15, 2017 51.71 51.89 51.71 51.89 12,576 +0.37(+0.73%)
May 12, 2017 51.52 51.52 51.52 51.52 903 +0.53(+1.05%)
May 11, 2017 50.98 50.98 50.98 50.98 212 -0.20(-0.39%)
May 10, 2017 51.17 51.18 51.17 51.18 518 +0.13(+0.25%)
May 09, 2017 51.23 51.24 51.05 51.05 1,523 -0.12(-0.23%)
May 08, 2017 51.27 51.27 51.17 51.17 511 -0.43(-0.83%)
May 05, 2017 51.21 51.62 51.21 51.60 70,109 +0.67(+1.31%)
May 04, 2017 50.61 50.94 50.61 50.94 1,947 +0.42(+0.83%)
May 03, 2017 50.41 50.51 50.40 50.51 4,439 -0.06(-0.13%)
May 02, 2017 50.36 50.58 50.36 50.58 1,625 +0.44(+0.88%)
May 01, 2017 50.17 50.17 50.14 50.14 15,881 +0.22(+0.44%)
Apr 28, 2017 50.04 50.04 49.92 49.92 15,039 -0.10(-0.19%)
Apr 27, 2017 49.94 50.04 49.89 50.02 984 -0.01(-0.03%)
Apr 26, 2017 49.95 50.03 49.95 50.03 530 -0.09(-0.18%)
Apr 25, 2017 50.13 50.13 50.12 50.12 2,193 +0.26(+0.52%)
Apr 24, 2017 49.67 49.87 49.67 49.86 1,751 +1.75(+3.64%)
Apr 19, 2017 48.11 14 -0.21(-0.44%)
Apr 18, 2017 48.32 48.32 48.32 48.32 244 -0.09(-0.19%)
Apr 17, 2017 48.42 48.48 48.41 48.41 922 +0.25(+0.53%)
Apr 13, 2017 48.16 48.16 48.16 48.16 195 -0.10(-0.20%)
Apr 12, 2017 48.26 48.26 48.26 48.26 133 -0.02(-0.04%)
Apr 11, 2017 48.23 48.29 48.00 48.28 3,634 +0.31(+0.65%)
Apr 10, 2017 47.97 47.97 47.97 47.97 436 -0.04(-0.08%)
Apr 07, 2017 47.90 48.00 47.90 48.00 2,073 -0.03(-0.06%)
Apr 06, 2017 48.03 48.03 48.03 48.03 109 -0.04(-0.09%)
Apr 04, 2017 48.07 78 -0.05(-0.11%)
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.