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 (%)
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%)
Sep 03, 2019 53.48 53.63 53.48 53.63 295 -0.16(-0.29%)
Aug 30, 2019 53.64 53.80 53.63 53.78 808 +0.30(+0.56%)
Aug 29, 2019 53.48 53.51 53.41 53.49 584 +0.40(+0.76%)
Aug 28, 2019 53.02 53.08 53.02 53.08 295 -0.21(-0.39%)
Aug 27, 2019 53.40 53.40 53.28 53.29 680 +0.17(+0.31%)
Aug 26, 2019 52.97 53.16 52.97 53.12 1,394 +0.28(+0.53%)
Aug 23, 2019 53.30 53.65 52.84 52.84 2,324 -0.60(-1.13%)
Aug 22, 2019 53.30 53.45 53.30 53.45 184 -0.08(-0.15%)
Aug 21, 2019 53.53 53.53 53.53 53.53 31 +0.61(+1.16%)
Aug 20, 2019 52.98 52.98 52.91 52.91 767 -0.24(-0.45%)
Aug 19, 2019 53.16 53.16 53.16 53.16 2 +0.50(+0.95%)
Aug 16, 2019 52.68 52.72 52.65 52.66 3,335 +0.58(+1.12%)
Aug 15, 2019 51.99 52.15 51.98 52.07 2,693 -0.22(-0.41%)
Aug 14, 2019 52.55 52.55 52.29 52.29 367 -1.34(-2.50%)
Aug 13, 2019 53.65 53.77 53.62 53.63 1,680 +0.35(+0.66%)
Aug 12, 2019 53.52 53.52 53.28 53.28 288 -0.43(-0.80%)
Aug 09, 2019 53.55 53.71 53.55 53.71 2,021 -0.15(-0.28%)
Aug 08, 2019 53.76 53.86 53.76 53.86 407 +0.39(+0.73%)
Aug 07, 2019 53.31 53.46 53.31 53.46 1,880 +0.32(+0.61%)
Aug 06, 2019 53.14 53.14 53.14 53.14 2 +0.26(+0.49%)
Aug 05, 2019 52.88 52.88 52.88 52.88 68 -1.07(-1.99%)
Aug 02, 2019 53.90 53.96 53.79 53.96 707 -0.29(-0.53%)
Aug 01, 2019 54.85 54.85 54.18 54.25 1,830 -0.10(-0.19%)
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%)
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.