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 (%)
Mar 28, 2019 28.88 28.88 28.88 0 +0.09(+0.31%)
Mar 27, 2019 28.79 28.79 28.79 28.79 0 -0.05(-0.18%)
Mar 26, 2019 28.84 28.84 28.84 28.84 218 +0.21(+0.73%)
Mar 25, 2019 28.64 28.64 28.64 28.64 0 -0.06(-0.21%)
Mar 22, 2019 28.64 28.69 28.64 28.69 1,900 -0.44(-1.52%)
Mar 21, 2019 29.12 29.28 29.12 29.14 1,399 +0.10(+0.34%)
Mar 20, 2019 29.04 29.04 29.04 29.04 0 -0.09(-0.30%)
Mar 19, 2019 29.13 29.13 29.13 29.13 0 -0.01(-0.04%)
Mar 18, 2019 29.14 29.14 29.14 29.14 1 +0.10(+0.34%)
Mar 15, 2019 29.03 29.04 29.01 29.04 2,000 +0.31(+1.09%)
Mar 14, 2019 28.68 28.73 28.68 28.73 300 -0.00(-0.01%)
Mar 13, 2019 28.73 28.73 28.73 28.73 201 +0.03(+0.09%)
Mar 12, 2019 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Mar 11, 2019 28.70 28.70 28.70 28.70 0 +0.23(+0.80%)
Mar 08, 2019 28.48 28.48 28.48 28.48 0 -0.15(-0.51%)
Mar 07, 2019 28.62 28.62 28.62 28.62 10 -0.22(-0.77%)
Mar 06, 2019 28.84 28.84 28.84 28.84 0 -0.01(-0.03%)
Mar 05, 2019 28.85 28.85 28.85 28.85 75 +0.14(+0.48%)
Mar 04, 2019 28.72 28.72 28.72 28.72 0 -0.09(-0.33%)
Mar 01, 2019 28.81 28.81 28.81 28.81 0 +0.19(+0.65%)
Feb 28, 2019 28.62 28.62 28.62 28.62 0 -0.08(-0.27%)
Feb 27, 2019 28.70 28.70 28.70 28.70 0 -0.05(-0.19%)
Feb 26, 2019 28.75 28.75 28.75 28.75 0 +0.02(+0.07%)
Feb 25, 2019 28.73 28.73 28.73 28.73 0 -0.02(-0.06%)
Feb 22, 2019 28.82 28.82 28.75 28.75 200 +0.13(+0.44%)
Feb 21, 2019 28.80 28.80 28.55 28.62 485 -0.06(-0.19%)
Feb 20, 2019 28.68 28.68 28.68 28.68 0 +0.02(+0.07%)
Feb 19, 2019 28.66 28.66 28.66 28.66 40 +0.14(+0.49%)
Feb 15, 2019 28.52 28.52 28.52 28.52 0 +0.20(+0.71%)
Feb 14, 2019 28.32 28.32 28.32 28.32 81 +0.02(+0.07%)
Feb 13, 2019 28.30 28.30 28.30 28.30 73 +0.16(+0.57%)
Feb 12, 2019 28.14 28.14 28.14 28.14 165 +0.19(+0.69%)
Feb 11, 2019 27.90 27.95 27.90 27.95 128 +0.09(+0.31%)
Feb 08, 2019 27.86 27.86 27.86 27.86 0 -0.12(-0.42%)
Feb 07, 2019 27.98 27.98 27.98 27.98 0 -0.31(-1.11%)
Feb 06, 2019 28.29 28.29 28.29 28.29 91 -0.04(-0.16%)
Feb 05, 2019 28.34 28.34 28.34 28.34 0 +0.24(+0.86%)
Feb 04, 2019 28.10 28.10 28.10 28.10 13 +0.16(+0.56%)
Feb 01, 2019 27.96 27.96 27.94 27.94 200 +0.03(+0.09%)
Jan 31, 2019 27.91 27.91 27.91 27.91 490 -0.03(-0.10%)
Jan 30, 2019 27.94 27.94 27.94 27.94 0 +0.19(+0.67%)
Jan 29, 2019 27.76 27.76 27.76 27.76 0 +0.14(+0.50%)
Jan 28, 2019 27.73 27.73 27.62 27.62 598 -0.15(-0.55%)
Jan 25, 2019 27.77 27.77 27.77 27.77 0 +0.13(+0.47%)
Jan 24, 2019 27.64 27.64 27.64 27.64 6 +0.17(+0.61%)
Jan 23, 2019 27.47 27.47 27.47 27.47 0 +0.10(+0.36%)
Jan 22, 2019 27.37 27.37 27.37 27.37 0 -0.39(-1.41%)
Jan 18, 2019 27.79 27.79 27.75 27.77 500 +0.31(+1.13%)
Jan 17, 2019 27.47 27.47 27.45 27.45 770 +0.08(+0.30%)
Jan 16, 2019 27.37 27.37 27.37 27.37 13 +0.18(+0.67%)
Jan 15, 2019 27.19 27.19 27.19 27.19 39 +0.17(+0.64%)
Jan 14, 2019 27.01 27.01 27.01 27.01 0 -0.21(-0.75%)
Jan 11, 2019 27.22 27.22 27.22 27.22 100 -0.10(-0.35%)
Jan 10, 2019 27.32 27.32 27.32 27.32 2 +0.29(+1.08%)
Jan 09, 2019 27.03 27.03 27.03 27.03 0 +0.12(+0.45%)
Jan 08, 2019 26.90 26.90 26.90 26.90 13 +0.20(+0.75%)
Jan 07, 2019 26.70 26.70 26.70 26.70 0 +0.03(+0.13%)
Jan 04, 2019 26.47 26.78 26.47 26.67 300 +0.80(+3.09%)
Jan 03, 2019 25.87 25.87 25.87 25.87 20 -0.29(-1.11%)
Jan 02, 2019 26.12 26.16 26.12 26.16 136 +0.02(+0.08%)
Dec 31, 2018 26.54 26.54 26.14 26.14 1,600 -0.05(-0.19%)
Dec 28, 2018 26.32 26.33 26.16 26.19 12,400 +0.11(+0.40%)
Dec 27, 2018 25.74 26.08 25.74 26.08 554 -0.12(-0.45%)
Dec 26, 2018 26.20 26.20 26.20 26.20 0 +0.74(+2.92%)
Dec 24, 2018 25.46 25.46 25.46 25.46 0 -1.42(-5.28%)
Dec 21, 2018 26.92 27.08 26.88 26.88 400 -0.42(-1.55%)
Dec 20, 2018 27.33 27.33 27.30 27.30 100 -0.27(-0.98%)
Dec 19, 2018 27.72 27.72 27.57 27.57 785 -0.16(-0.58%)
Dec 18, 2018 27.81 27.81 27.70 27.73 2,104 -0.00(-0.01%)
Dec 17, 2018 27.74 27.74 27.74 27.74 0 -0.33(-1.19%)
Dec 14, 2018 28.07 28.07 28.07 28.07 100 -0.20(-0.71%)
Dec 13, 2018 28.37 28.37 28.27 28.27 1,399 -0.07(-0.23%)
Dec 12, 2018 28.34 28.34 28.34 28.34 0 +0.33(+1.19%)
Dec 11, 2018 27.90 28.01 27.88 28.01 465 +0.09(+0.33%)
Dec 10, 2018 27.91 27.91 27.91 27.91 0 -0.58(-2.02%)
Dec 07, 2018 28.49 28.49 28.49 0 +0.00(+0.00%)
Dec 06, 2018 28.49 28.49 28.49 0 +0.00(+0.00%)
Dec 04, 2018 28.49 28.49 28.49 0 +0.00(+0.00%)
Dec 03, 2018 28.49 28.49 28.49 0 +0.00(+0.00%)
Nov 30, 2018 28.66 28.66 28.49 28.49 3,000 -0.22(-0.77%)
Nov 29, 2018 28.71 28.71 28.71 28.71 100 +0.00(+0.00%)
Nov 28, 2018 28.71 28.71 28.71 0 +0.00(+0.00%)
Nov 27, 2018 28.71 28.71 28.71 28.71 526 +0.02(+0.06%)
Nov 26, 2018 28.69 28.69 28.69 28.69 3,200 +0.37(+1.32%)
Nov 23, 2018 28.32 28.32 28.32 28.32 2,200 -0.22(-0.77%)
Nov 21, 2018 28.54 28.54 28.54 0 +0.08(+0.28%)
Nov 20, 2018 28.46 28.46 28.46 0 +0.00(+0.00%)
Nov 19, 2018 28.46 28.46 28.46 28.46 102 -0.14(-0.49%)
Nov 16, 2018 28.60 28.60 28.60 28.60 300 -0.20(-0.69%)
Nov 15, 2018 28.80 28.80 28.80 28.80 825 -0.17(-0.59%)
Nov 14, 2018 28.97 28.97 28.97 28.97 796 +0.09(+0.32%)
Nov 13, 2018 28.88 28.88 28.88 0 +0.00(+0.00%)
Nov 12, 2018 28.88 28.88 28.88 0 -0.00(-0.00%)
Nov 09, 2018 28.88 28.88 28.88 28.88 500 +0.21(+0.73%)
Nov 08, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Nov 07, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Nov 06, 2018 28.67 28.67 28.67 28.67 10 +0.00(+0.00%)
Nov 05, 2018 28.52 28.67 28.52 28.67 1,267 +0.27(+0.96%)
Nov 02, 2018 28.40 28.40 28.40 28.40 100 -0.00(-0.01%)
Nov 01, 2018 28.40 28.40 28.40 28.40 126 +0.17(+0.59%)
Oct 31, 2018 28.23 28.23 28.23 0 +0.00(+0.00%)
Oct 30, 2018 28.23 28.23 28.23 0 +0.00(+0.00%)
Oct 29, 2018 28.23 28.23 28.23 0 +0.00(+0.00%)
Oct 26, 2018 28.23 28.23 28.23 28.23 100 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 28.23 28.23 28.23 0 +0.00(+0.00%)
Oct 23, 2018 28.23 28.23 28.23 28.23 147 -0.71(-2.47%)
Oct 22, 2018 28.95 28.95 28.95 28.95 643 -0.08(-0.28%)
Oct 19, 2018 29.03 29.03 29.03 29.03 1,100 -0.01(-0.04%)
Oct 18, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Oct 17, 2018 29.04 29.04 29.04 29.04 3 +0.00(+0.00%)
Oct 16, 2018 29.04 29.04 29.04 29.04 100 +0.19(+0.67%)
Oct 15, 2018 28.85 28.85 28.85 0 +0.00(+0.00%)
Oct 12, 2018 28.85 28.85 28.85 0 +0.00(+0.00%)
Oct 11, 2018 28.85 28.85 28.85 28.85 1,182 -0.79(-2.67%)
Oct 10, 2018 29.64 29.64 29.64 29.64 1,000 -1.15(-3.73%)
Oct 09, 2018 30.79 30.79 30.79 30.79 76 +0.00(+0.00%)
Oct 08, 2018 30.79 30.79 30.79 30.79 17 +0.00(+0.01%)
Oct 05, 2018 30.79 30.79 30.79 30.79 100 -0.00(-0.01%)
Oct 04, 2018 30.79 30.79 30.79 30.79 39 +0.00(+0.00%)
Oct 03, 2018 30.79 30.79 30.79 30.79 280 +0.10(+0.33%)
Oct 02, 2018 30.87 30.87 30.69 30.69 482 -0.14(-0.45%)
Oct 01, 2018 30.87 30.89 30.83 30.83 586 +1.00(+3.35%)
Sep 28, 2018 29.83 29.83 29.83 29.83 100 +0.00(+0.00%)
Sep 27, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 26, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 25, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 24, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 21, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 20, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 19, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 18, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 17, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 14, 2018 29.83 29.83 29.83 29.83 100 +0.00(+0.00%)
Sep 13, 2018 29.83 29.83 29.83 29.83 80 +0.00(+0.00%)
Sep 12, 2018 29.83 29.83 29.83 29.83 545 +0.03(+0.10%)
Sep 11, 2018 29.80 29.80 29.80 29.80 155 -0.30(-1.00%)
Sep 10, 2018 30.10 30.10 30.10 0 +0.00(+0.00%)
Sep 07, 2018 30.10 30.10 30.10 0 +0.00(+0.00%)
Sep 06, 2018 30.10 30.10 30.10 0 +0.00(+0.00%)
Sep 05, 2018 30.10 30.10 30.10 0 +0.00(+0.00%)
Sep 04, 2018 30.10 30.10 30.10 0 +0.00(+0.00%)
Aug 31, 2018 30.10 30.10 30.10 0 +0.00(+0.00%)
Aug 30, 2018 30.10 30.10 30.10 30.10 672 -0.37(-1.22%)
Aug 29, 2018 30.47 30.47 30.47 30.47 11 +0.00(+0.00%)
Aug 28, 2018 30.47 30.47 30.47 30.47 4,010 +0.05(+0.15%)
Aug 27, 2018 30.29 30.43 30.29 30.43 492 +0.31(+1.04%)
Aug 24, 2018 30.11 30.11 30.11 0 +0.00(+0.00%)
Aug 23, 2018 30.11 30.11 30.11 30.11 130 -0.03(-0.10%)
Aug 22, 2018 30.17 30.17 30.14 30.14 444 +0.07(+0.24%)
Aug 21, 2018 30.07 30.07 30.07 0 +0.00(+0.00%)
Aug 20, 2018 30.07 30.07 30.07 0 -0.00(-0.00%)
Aug 17, 2018 30.07 30.07 30.07 30.07 100 +0.00(+0.00%)
Aug 16, 2018 30.07 30.07 30.07 30.07 16 +0.00(+0.00%)
Aug 15, 2018 30.07 30.07 1 +0.00(+0.00%)
Aug 14, 2018 30.07 30.07 30.07 30.07 140 -0.40(-1.32%)
Aug 13, 2018 30.47 30.47 1 +0.00(+0.01%)
Aug 10, 2018 30.47 30.47 30.47 30.47 100 -0.00(-0.01%)
Aug 09, 2018 30.47 30.47 4 +0.00(+0.00%)
Aug 08, 2018 30.47 30.47 30.47 30.47 902 +0.27(+0.88%)
Aug 07, 2018 30.20 30.20 136 +0.00(+0.00%)
Aug 06, 2018 30.20 30.20 30.20 30.20 41 +0.00(+0.00%)
Aug 03, 2018 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 02, 2018 30.20 30.20 30.20 30.20 117 -0.20(-0.64%)
Aug 01, 2018 30.40 30.40 30.40 0 +0.00(+0.00%)
Jul 31, 2018 30.40 30.40 30.40 30.40 1 +0.00(+0.00%)
Jul 30, 2018 30.40 30.40 30.40 30.40 81 +0.00(+0.00%)
Jul 27, 2018 30.40 30.40 30.40 30.40 100 +0.00(+0.00%)
Jul 26, 2018 30.40 30.40 30.40 2 +0.08(+0.26%)
Jul 25, 2018 30.32 30.32 30.32 30.32 499 +0.24(+0.80%)
Jul 09, 2018 30.08 30.08 30.08 0 +0.42(+1.42%)
Jul 03, 2018 29.66 29.66 29.66 0 +0.21(+0.71%)
Jul 02, 2018 29.54 29.58 29.45 29.45 1,652 +0.01(+0.03%)
Jun 25, 2018 29.44 29.44 29.44 0 -0.57(-1.90%)
Jun 22, 2018 29.92 30.01 29.92 30.01 2,156 +0.32(+1.08%)
Jun 21, 2018 29.77 29.92 29.69 29.69 2,686 -0.26(-0.86%)
Jun 20, 2018 29.99 30.12 29.94 29.95 1,374 -0.65(-2.12%)
Jun 13, 2018 30.60 30.60 30.60 0 -0.02(-0.06%)
Jun 12, 2018 30.61 30.61 30.61 30.61 400 +0.18(+0.58%)
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.