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 (%)
Jul 31, 2019 54.89 54.89 54.35 54.35 544 -0.35(-0.64%)
Jul 30, 2019 54.78 54.78 54.66 54.70 1,074 -0.86(-1.55%)
Jul 29, 2019 55.56 55.56 55.56 55.56 20 +0.08(+0.14%)
Jul 26, 2019 55.49 55.49 55.49 55.49 101 +0.12(+0.22%)
Jul 25, 2019 55.52 55.52 55.37 55.37 101 -0.55(-0.99%)
Jul 24, 2019 55.82 55.92 55.82 55.92 569 +0.20(+0.37%)
Jul 23, 2019 55.71 55.72 55.71 55.72 468 +0.19(+0.34%)
Jul 22, 2019 55.47 55.53 55.46 55.53 570 +0.18(+0.32%)
Jul 19, 2019 55.56 55.56 55.35 55.35 101 -0.23(-0.42%)
Jul 18, 2019 55.34 55.58 55.26 55.58 3,264 +0.13(+0.24%)
Jul 17, 2019 55.56 55.57 55.45 55.45 639 -0.11(-0.20%)
Jul 16, 2019 55.54 55.56 55.54 55.56 805 -0.19(-0.33%)
Jul 15, 2019 55.74 55.75 55.74 55.75 1,143 +0.16(+0.29%)
Jul 12, 2019 55.53 55.59 55.53 55.59 202 +0.16(+0.28%)
Jul 11, 2019 55.40 55.43 55.39 55.43 2,001 -0.01(-0.02%)
Jul 10, 2019 55.43 55.45 55.43 55.45 356 +0.15(+0.27%)
Jul 09, 2019 55.30 55.30 55.30 55.30 4 -0.21(-0.39%)
Jul 08, 2019 55.52 55.52 55.51 55.51 870 -0.21(-0.37%)
Jul 05, 2019 55.72 55.72 55.72 55.72 303 -0.78(-1.39%)
Jul 03, 2019 56.50 56.50 56.50 56.50 101 +0.53(+0.95%)
Jul 02, 2019 55.88 55.97 55.88 55.97 218 +0.15(+0.28%)
Jul 01, 2019 56.02 56.02 55.67 55.82 48,779 +0.08(+0.15%)
Jun 28, 2019 55.73 55.73 55.73 55.73 202 +0.34(+0.61%)
Jun 27, 2019 55.43 55.43 55.39 55.39 552 +0.05(+0.09%)
Jun 26, 2019 55.44 55.44 55.34 55.34 164 -0.04(-0.08%)
Jun 25, 2019 55.74 55.74 55.39 55.39 2,622 -0.29(-0.52%)
Jun 24, 2019 55.71 55.71 55.68 55.68 934 +0.23(+0.42%)
Jun 21, 2019 55.45 55.60 55.33 55.44 10,624 -0.26(-0.48%)
Jun 20, 2019 55.77 55.79 55.71 55.71 930 +0.59(+1.08%)
Jun 19, 2019 54.97 55.11 54.96 55.11 2,157 +0.12(+0.22%)
Jun 18, 2019 54.96 55.00 54.96 55.00 615 +0.79(+1.46%)
Jun 17, 2019 54.39 54.39 54.20 54.20 6,805 -0.16(-0.29%)
Jun 14, 2019 54.37 54.40 54.33 54.36 1,340 -0.42(-0.77%)
Jun 13, 2019 54.83 54.83 54.78 54.78 3,726 +0.04(+0.08%)
Jun 12, 2019 54.74 54.74 54.74 54.74 82 -0.22(-0.39%)
Jun 11, 2019 54.96 54.96 54.96 54.96 85 +0.41(+0.75%)
Jun 10, 2019 54.63 54.63 54.55 54.55 1,371 +0.01(+0.02%)
Jun 07, 2019 54.54 54.54 54.54 54.54 103 +0.72(+1.33%)
Jun 06, 2019 53.77 53.82 53.75 53.82 2,618 +0.29(+0.54%)
Jun 05, 2019 53.53 53.53 53.53 53.53 370 +0.10(+0.19%)
Jun 04, 2019 53.43 53.43 53.43 53.43 15 +0.56(+1.05%)
Jun 03, 2019 52.64 52.87 52.64 52.87 13,873 +0.38(+0.71%)
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%)
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.