Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Rtns Intl Currency Hedged (NY: JPIH )

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 (%)
Feb 28, 2018 27.83 27.86 27.70 27.71 3,242 -0.27(-0.96%)
Feb 27, 2018 27.97 28.02 27.97 27.97 9,789 -0.28(-0.98%)
Feb 26, 2018 28.21 28.25 28.11 28.25 2,022 +0.44(+1.59%)
Feb 22, 2018 27.81 27.81 27.81 0 +0.02(+0.06%)
Feb 21, 2018 27.83 27.90 27.79 27.79 2,000 +0.08(+0.28%)
Feb 20, 2018 27.73 27.87 27.71 27.71 13,007 +0.07(+0.24%)
Feb 16, 2018 27.65 27.65 27.65 0 +0.18(+0.65%)
Feb 15, 2018 27.28 27.47 27.28 27.47 2,462 +0.31(+1.12%)
Feb 13, 2018 27.16 27.16 27.16 8 -0.17(-0.61%)
Feb 12, 2018 27.21 27.41 27.21 27.33 11,415 +0.36(+1.32%)
Feb 09, 2018 26.97 27.13 26.49 26.98 24,653 +0.16(+0.61%)
Feb 08, 2018 27.34 27.34 26.81 26.81 19,177 -0.73(-2.65%)
Feb 07, 2018 27.69 27.76 27.54 27.54 17,077 -0.28(-1.00%)
Feb 06, 2018 27.54 27.89 27.41 27.82 8,317 +0.45(+1.65%)
Feb 05, 2018 28.22 28.22 27.23 27.37 12,323 -1.01(-3.55%)
Feb 02, 2018 28.56 28.56 28.38 28.38 4,881 -0.48(-1.67%)
Feb 01, 2018 28.80 28.86 28.80 28.86 2,385 +0.12(+0.40%)
Jan 31, 2018 28.82 28.87 28.72 28.74 19,553 -0.04(-0.13%)
Jan 30, 2018 28.86 28.94 28.78 28.78 9,113 -0.26(-0.89%)
Jan 29, 2018 29.14 29.19 29.03 29.04 31,932 -0.15(-0.53%)
Jan 26, 2018 29.08 29.38 29.06 29.19 107,820 +0.18(+0.63%)
Jan 25, 2018 29.28 29.28 28.92 29.01 31,478 -0.08(-0.26%)
Jan 24, 2018 29.19 29.28 29.09 29.09 23,833 -0.15(-0.52%)
Jan 23, 2018 29.29 29.32 29.19 29.24 144,071 -0.15(-0.53%)
Jan 22, 2018 29.17 29.40 29.17 29.40 2,528 +0.22(+0.76%)
Jan 19, 2018 29.20 29.20 29.17 29.17 1,578 -0.03(-0.10%)
Jan 18, 2018 29.21 29.21 29.15 29.20 4,739 -0.22(-0.74%)
Jan 17, 2018 29.32 29.42 29.32 29.42 1,781 +0.16(+0.56%)
Jan 16, 2018 29.26 29.26 29.25 29.26 2,155 -0.07(-0.22%)
Jan 12, 2018 29.32 29.32 29.32 0 +0.10(+0.35%)
Jan 11, 2018 29.14 29.22 29.14 29.22 533 +0.04(+0.14%)
Jan 10, 2018 29.14 29.18 29.14 29.18 740 +0.05(+0.16%)
Jan 04, 2018 29.14 29.14 29.14 8 +0.31(+1.08%)
Jan 02, 2018 28.82 28.82 28.82 158 +0.03(+0.10%)
Dec 29, 2017 28.79 28.79 28.79 0 +0.05(+0.18%)
Dec 28, 2017 28.87 28.88 28.74 28.74 3,807 +0.30(+1.05%)
Dec 27, 2017 28.44 28.44 28.44 28.44 526 -0.19(-0.67%)
Dec 26, 2017 28.92 28.92 28.61 28.64 571 +0.01(+0.03%)
Dec 22, 2017 28.63 28.63 28.63 28.63 106 +0.04(+0.15%)
Dec 20, 2017 28.58 28.58 28.58 0 +0.01(+0.04%)
Dec 19, 2017 28.52 28.59 28.52 28.57 1,508 -0.10(-0.35%)
Dec 18, 2017 28.59 28.67 28.57 28.67 1,540 +0.17(+0.59%)
Dec 15, 2017 28.64 28.64 28.51 28.51 2,210 +0.08(+0.30%)
Dec 14, 2017 28.42 28.42 28.42 28.42 746 -0.23(-0.82%)
Dec 13, 2017 28.65 28.66 28.65 28.66 603 +0.20(+0.69%)
Dec 11, 2017 28.46 28.46 28.46 9 +0.23(+0.80%)
Dec 07, 2017 28.23 28.23 28.23 76 -0.07(-0.23%)
Dec 06, 2017 28.30 28.31 28.13 28.30 1,419 +0.05(+0.19%)
Dec 05, 2017 28.54 28.54 28.25 28.25 398 -0.12(-0.41%)
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.