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

JPM Dvsd Rtns Global Equity (NY: JPGE )

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 (%)
Jan 31, 2019 55.98 56.29 55.98 56.26 18,493 +0.10(+0.19%)
Jan 30, 2019 55.69 56.26 55.69 56.15 23,821 +0.61(+1.09%)
Jan 29, 2019 55.61 55.72 55.53 55.55 53,986 +0.17(+0.31%)
Jan 28, 2019 55.29 55.45 55.26 55.37 45,101 -0.44(-0.80%)
Jan 25, 2019 55.76 55.88 55.74 55.82 27,460 +0.59(+1.07%)
Jan 24, 2019 55.17 55.31 55.09 55.23 12,516 +0.20(+0.37%)
Jan 23, 2019 55.26 55.27 54.84 55.03 13,122 +0.22(+0.40%)
Jan 22, 2019 55.12 55.15 54.66 54.80 17,644 -0.73(-1.32%)
Jan 18, 2019 55.47 55.58 55.39 55.54 7,979 +0.54(+0.98%)
Jan 17, 2019 54.55 55.08 54.54 55.00 24,371 +0.18(+0.33%)
Jan 16, 2019 54.79 54.90 54.77 54.81 10,932 +0.21(+0.39%)
Jan 15, 2019 54.48 54.71 54.45 54.60 13,144 +0.32(+0.58%)
Jan 14, 2019 54.30 54.39 54.27 54.28 9,854 -0.23(-0.42%)
Jan 11, 2019 54.42 54.58 54.42 54.51 8,704 -0.26(-0.48%)
Jan 10, 2019 54.32 54.79 54.27 54.78 6,989 +0.38(+0.70%)
Jan 09, 2019 54.26 54.50 54.26 54.39 22,668 +0.56(+1.03%)
Jan 08, 2019 53.86 53.89 53.65 53.84 9,963 +0.20(+0.38%)
Jan 07, 2019 53.35 53.83 53.34 53.64 29,703 +0.24(+0.45%)
Jan 04, 2019 52.62 53.45 52.62 53.40 75,439 +1.60(+3.10%)
Jan 03, 2019 52.04 52.09 51.71 51.79 11,606 -0.51(-0.97%)
Jan 02, 2019 51.79 52.33 51.79 52.30 8,211 -0.19(-0.35%)
Dec 31, 2018 52.55 52.63 52.31 52.49 34,610 +0.10(+0.18%)
Dec 28, 2018 52.68 52.74 52.28 52.39 50,361 +0.15(+0.30%)
Dec 27, 2018 51.45 52.24 51.20 52.24 33,894 +0.17(+0.32%)
Dec 26, 2018 51.05 52.10 50.66 52.07 35,388 +1.26(+2.47%)
Dec 24, 2018 51.35 51.36 50.81 50.81 9,326 -0.64(-1.24%)
Dec 21, 2018 51.94 52.17 51.42 51.45 39,094 -0.95(-1.81%)
Dec 20, 2018 52.66 52.81 52.06 52.40 127,259 -0.33(-0.62%)
Dec 19, 2018 53.50 53.84 52.51 52.73 27,495 -0.70(-1.31%)
Dec 18, 2018 53.47 53.62 53.09 53.43 23,432 +0.24(+0.45%)
Dec 17, 2018 53.62 53.74 53.15 53.19 13,860 -0.65(-1.21%)
Dec 14, 2018 53.90 54.09 53.75 53.84 26,584 -0.58(-1.07%)
Dec 13, 2018 54.60 54.62 54.28 54.42 25,029 -0.03(-0.05%)
Dec 12, 2018 54.64 54.81 54.44 54.44 49,318 +0.62(+1.14%)
Dec 11, 2018 54.20 54.20 53.57 53.83 4,832 -0.02(-0.04%)
Dec 10, 2018 53.80 53.91 53.30 53.85 5,369 -0.25(-0.46%)
Dec 07, 2018 54.65 54.86 54.01 54.10 6,463 -0.65(-1.19%)
Dec 06, 2018 54.11 54.75 53.72 54.75 24,020 -0.07(-0.12%)
Dec 04, 2018 55.92 55.92 54.82 54.82 71,203 -1.30(-2.31%)
Dec 03, 2018 56.26 56.26 55.93 56.11 12,041 +0.70(+1.26%)
Nov 30, 2018 55.26 55.43 55.24 55.41 18,244 -0.12(-0.22%)
Nov 29, 2018 55.32 55.61 55.22 55.54 53,888 -0.09(-0.17%)
Nov 28, 2018 54.86 55.64 54.69 55.63 71,550 +0.80(+1.46%)
Nov 27, 2018 54.66 54.83 54.58 54.83 13,157 -0.07(-0.12%)
Nov 26, 2018 54.85 54.92 54.72 54.90 16,740 +0.68(+1.25%)
Nov 23, 2018 54.38 54.38 54.22 54.22 1,668 -0.29(-0.54%)
Nov 21, 2018 54.51 54.51 54.51 0 +0.61(+1.12%)
Nov 20, 2018 54.19 54.31 53.81 53.91 16,578 -0.78(-1.42%)
Nov 19, 2018 55.17 55.20 54.68 54.68 9,605 -0.61(-1.10%)
Nov 16, 2018 54.83 55.38 54.83 55.29 10,529 +0.26(+0.48%)
Nov 15, 2018 54.47 55.21 54.47 55.03 7,595 +0.44(+0.80%)
Nov 14, 2018 54.92 54.92 54.48 54.59 13,251 -0.01(-0.01%)
Nov 13, 2018 54.69 54.99 54.57 54.59 16,350 +0.06(+0.12%)
Nov 12, 2018 55.12 55.12 54.53 54.53 5,238 -0.76(-1.37%)
Nov 09, 2018 55.26 55.42 55.09 55.29 17,827 -0.33(-0.59%)
Nov 08, 2018 55.79 55.96 55.50 55.62 35,209 -0.42(-0.75%)
Nov 07, 2018 55.78 56.04 55.63 56.04 4,540 +0.82(+1.48%)
Nov 06, 2018 55.14 55.23 55.03 55.22 3,927 +0.19(+0.35%)
Nov 05, 2018 54.93 55.12 54.85 55.03 4,057 +0.12(+0.22%)
Nov 02, 2018 55.37 55.39 54.65 54.91 11,676 +0.08(+0.14%)
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.