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 (%)
May 31, 2017 28.81 28.84 28.81 28.84 426 -0.01(-0.05%)
May 30, 2017 28.86 28.89 28.84 28.86 1,534 -0.04(-0.16%)
May 25, 2017 28.90 28.90 28.90 0 +0.07(+0.24%)
May 24, 2017 28.81 28.84 28.81 28.83 1,690 +0.03(+0.10%)
May 23, 2017 28.74 28.81 28.71 28.80 4,296 +0.16(+0.57%)
May 22, 2017 28.53 28.68 28.53 28.64 1,575 +0.02(+0.05%)
May 19, 2017 28.62 28.62 28.62 28.62 209 +0.11(+0.39%)
May 18, 2017 28.63 28.65 28.51 28.51 1,451 +0.26(+0.92%)
May 17, 2017 28.46 28.46 28.25 28.25 788 -0.45(-1.56%)
May 16, 2017 28.88 28.88 28.70 28.70 1,501 -0.03(-0.10%)
May 15, 2017 28.66 28.73 28.66 28.73 3,291 +0.06(+0.20%)
May 12, 2017 28.66 28.67 28.55 28.67 1,383 +0.06(+0.21%)
May 11, 2017 28.58 28.64 28.47 28.61 4,616 -0.15(-0.52%)
May 10, 2017 28.71 28.78 28.71 28.76 1,827 +0.29(+1.03%)
May 05, 2017 28.47 28.47 28.47 0 +0.18(+0.63%)
May 04, 2017 28.28 28.31 28.25 28.29 2,755 +0.09(+0.33%)
May 03, 2017 28.18 28.22 28.15 28.19 5,203 +0.00(+0.02%)
May 02, 2017 28.13 28.19 28.08 28.19 2,362 +0.12(+0.43%)
May 01, 2017 28.07 28.07 28.07 28.07 916 +0.11(+0.39%)
Apr 28, 2017 27.85 27.98 27.85 27.96 2,819 +0.01(+0.04%)
Apr 27, 2017 28.04 28.04 27.88 27.95 3,887 -0.06(-0.22%)
Apr 26, 2017 28.15 28.15 27.97 28.01 2,700 -0.01(-0.04%)
Apr 25, 2017 28.00 28.02 28.00 28.02 460 +0.18(+0.65%)
Apr 24, 2017 27.58 27.87 27.58 27.84 4,073 +0.40(+1.46%)
Apr 21, 2017 27.35 27.44 27.35 27.44 1,226 -0.01(-0.04%)
Apr 20, 2017 27.40 27.49 27.40 27.45 1,958 +0.11(+0.40%)
Apr 19, 2017 27.24 27.34 27.24 27.34 367 +0.08(+0.29%)
Apr 18, 2017 27.34 27.34 27.20 27.26 3,792 -0.25(-0.90%)
Apr 17, 2017 27.51 27.51 27.51 27.51 335 +0.13(+0.47%)
Apr 13, 2017 27.48 27.53 27.38 27.38 9,115 -0.18(-0.65%)
Apr 12, 2017 27.57 27.57 27.45 27.56 5,136 -0.02(-0.07%)
Apr 11, 2017 27.59 27.60 27.46 27.58 21,291 +0.06(+0.20%)
Apr 06, 2017 27.52 114 -0.10(-0.35%)
Apr 05, 2017 27.68 27.68 27.62 27.62 943 -0.03(-0.11%)
Apr 04, 2017 27.55 27.65 27.55 27.65 697 -0.01(-0.04%)
Mar 31, 2017 27.66 27.66 27.66 0 +0.09(+0.32%)
Mar 30, 2017 27.70 27.74 27.57 27.57 1,779 -0.14(-0.51%)
Mar 29, 2017 27.72 27.72 27.70 27.71 3,085 +0.14(+0.51%)
Mar 28, 2017 27.48 27.61 27.48 27.57 1,221 +0.14(+0.52%)
Mar 24, 2017 27.43 27.43 27.43 0 +0.07(+0.25%)
Mar 23, 2017 27.36 27.36 27.36 27.36 152 +0.01(+0.04%)
Mar 22, 2017 27.27 27.35 27.24 27.35 18,691 +0.09(+0.33%)
Mar 21, 2017 27.52 27.52 27.26 27.26 1,605 -0.17(-0.60%)
Mar 20, 2017 27.43 27.43 27.43 27.43 268 -0.10(-0.38%)
Mar 17, 2017 27.52 27.53 27.52 27.53 491 +0.01(+0.03%)
Mar 16, 2017 27.48 27.52 27.48 27.52 580 +0.05(+0.18%)
Mar 15, 2017 27.39 27.47 27.37 27.47 7,198 +0.14(+0.53%)
Mar 14, 2017 27.32 27.32 27.32 27.32 512 +0.12(+0.43%)
Mar 09, 2017 27.21 32 +0.01(+0.03%)
Mar 08, 2017 27.20 27.20 27.20 27.20 731 +0.12(+0.43%)
Mar 07, 2017 27.17 27.19 27.08 27.08 5,069 -0.18(-0.65%)
Mar 03, 2017 27.26 27.26 27.26 0 -0.05(-0.19%)
Mar 02, 2017 27.30 27.33 27.30 27.31 4,337 +0.08(+0.30%)
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.