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 (%)
Dec 29, 2017 56.82 56.82 56.82 0 -0.05(-0.09%)
Dec 28, 2017 56.82 56.87 56.82 56.87 1,740 +0.23(+0.40%)
Dec 27, 2017 56.75 56.75 56.65 56.65 1,624 +0.08(+0.13%)
Dec 26, 2017 56.58 56.64 56.56 56.57 3,706 +0.08(+0.13%)
Dec 22, 2017 56.43 56.50 56.43 56.50 1,019 +0.16(+0.29%)
Dec 20, 2017 56.34 56.34 56.34 74 -0.24(-0.42%)
Dec 19, 2017 56.57 56.57 56.57 56.57 330 +0.09(+0.16%)
Dec 18, 2017 56.59 56.65 56.49 56.49 2,613 +0.67(+1.20%)
Dec 15, 2017 55.82 55.82 55.81 55.81 1,948 -0.22(-0.39%)
Dec 14, 2017 56.03 56.03 56.03 56.03 890 -0.20(-0.36%)
Dec 13, 2017 56.16 56.26 56.16 56.23 1,163 +0.13(+0.24%)
Dec 12, 2017 56.09 56.12 56.06 56.10 1,905 +0.02(+0.04%)
Dec 08, 2017 56.08 56.08 56.08 328 +0.26(+0.46%)
Dec 07, 2017 55.93 55.97 55.75 55.82 5,580 -0.01(-0.02%)
Dec 06, 2017 55.69 55.83 55.69 55.83 643 -0.06(-0.10%)
Dec 05, 2017 55.89 55.89 55.89 55.89 539 -0.22(-0.39%)
Dec 04, 2017 56.08 56.12 56.02 56.11 4,994 -0.17(-0.29%)
Nov 30, 2017 56.27 56.27 56.27 139 +0.20(+0.36%)
Nov 29, 2017 56.10 56.12 56.07 56.07 1,510 -0.20(-0.36%)
Nov 28, 2017 56.27 56.27 56.27 56.27 695 +0.20(+0.36%)
Nov 27, 2017 56.20 56.20 56.06 56.07 4,233 -0.27(-0.47%)
Nov 24, 2017 56.34 56.34 56.34 56.34 808 +0.57(+1.03%)
Nov 22, 2017 55.91 55.91 55.76 55.76 597 +0.37(+0.67%)
Nov 20, 2017 55.39 55.39 55.39 205 -0.05(-0.10%)
Nov 17, 2017 55.40 55.45 55.40 55.45 2,313 -0.22(-0.40%)
Nov 16, 2017 55.57 55.71 55.57 55.67 4,013 +0.40(+0.73%)
Nov 15, 2017 55.21 55.26 55.21 55.26 850 -0.08(-0.15%)
Nov 14, 2017 55.28 55.35 55.28 55.35 882 +0.19(+0.35%)
Nov 13, 2017 54.90 55.15 54.86 55.15 10,683 -0.19(-0.34%)
Nov 10, 2017 55.47 55.47 55.35 55.35 3,248 -0.06(-0.12%)
Nov 09, 2017 55.52 55.52 55.27 55.41 4,392 -0.61(-1.10%)
Nov 08, 2017 55.81 56.02 55.81 56.02 2,207 +0.22(+0.39%)
Nov 07, 2017 56.03 56.09 55.80 55.80 705 -0.53(-0.93%)
Nov 06, 2017 56.32 56.35 56.32 56.33 4,276 +0.15(+0.27%)
Nov 03, 2017 56.20 56.20 56.18 56.18 491 -0.11(-0.19%)
Nov 02, 2017 56.17 56.29 56.17 56.29 1,087 +0.04(+0.07%)
Nov 01, 2017 56.34 56.45 56.24 56.24 3,735 -0.13(-0.23%)
Oct 31, 2017 56.25 56.42 56.25 56.37 12,542 +0.37(+0.66%)
Oct 30, 2017 55.93 56.03 55.93 56.00 2,073 +0.33(+0.58%)
Oct 27, 2017 55.58 55.68 55.57 55.68 795 -0.06(-0.11%)
Oct 26, 2017 55.70 55.81 55.70 55.74 1,185 +0.08(+0.15%)
Oct 25, 2017 55.56 55.66 55.31 55.66 2,976 -0.04(-0.07%)
Oct 24, 2017 55.66 55.77 55.60 55.69 37,654 -0.10(-0.17%)
Oct 23, 2017 55.96 55.96 55.79 55.79 1,925 -0.11(-0.19%)
Oct 20, 2017 55.80 55.90 55.80 55.90 884 -0.15(-0.26%)
Oct 19, 2017 55.96 56.08 55.95 56.04 107,083 -0.06(-0.11%)
Oct 18, 2017 56.08 56.11 56.08 56.11 527 +0.22(+0.40%)
Oct 17, 2017 55.91 55.91 55.80 55.88 2,008 -0.21(-0.37%)
Oct 16, 2017 56.14 56.14 56.05 56.09 2,422 -0.23(-0.41%)
Oct 13, 2017 56.44 56.44 56.32 56.32 326 +0.14(+0.25%)
Oct 12, 2017 56.25 56.29 56.17 56.17 2,157 +0.04(+0.08%)
Oct 11, 2017 56.13 56.13 56.13 56.13 224 +0.15(+0.27%)
Oct 10, 2017 56.01 56.01 55.95 55.98 870 +0.61(+1.09%)
Oct 09, 2017 55.34 55.49 55.34 55.37 5,101 +0.05(+0.09%)
Oct 06, 2017 55.17 55.35 55.15 55.32 6,616 -0.12(-0.22%)
Oct 05, 2017 55.40 55.45 55.40 55.45 881 -0.06(-0.12%)
Oct 04, 2017 55.51 55.56 55.51 55.51 1,268 -0.10(-0.17%)
Oct 03, 2017 55.63 55.63 55.60 55.61 6,006 +0.13(+0.24%)
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.