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%)
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.