Skip to main content

JPM Dvsd Rtns Intl Equity ETF (NY: JPIN )

55.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.25 53.32 53.13 53.32 33,942 -0.38(-0.72%)
Oct 28, 2021 53.48 53.78 53.48 53.70 27,481 +0.29(+0.54%)
Oct 27, 2021 53.56 53.72 53.40 53.42 55,532 -0.29(-0.54%)
Oct 26, 2021 53.91 53.70 41,493 +0.09(+0.17%)
Oct 25, 2021 53.64 53.79 53.57 53.61 108,618 -0.03(-0.06%)
Oct 22, 2021 53.57 53.76 53.47 53.64 50,840 +0.20(+0.38%)
Oct 21, 2021 53.39 53.55 53.35 53.44 46,408 -0.35(-0.65%)
Oct 20, 2021 53.62 53.83 53.61 53.79 36,840 +0.07(+0.14%)
Oct 19, 2021 53.57 53.78 53.57 53.72 27,412 +0.42(+0.78%)
Oct 18, 2021 53.10 53.32 53.05 53.30 24,719 -0.24(-0.44%)
Oct 15, 2021 53.42 53.60 53.42 53.54 26,930 +0.27(+0.51%)
Oct 14, 2021 53.22 53.28 53.17 53.27 17,714 +0.43(+0.81%)
Oct 13, 2021 52.63 52.86 52.49 52.84 19,728 +0.55(+1.05%)
Oct 12, 2021 52.30 52.48 52.21 52.29 17,978 +0.02(+0.03%)
Oct 11, 2021 52.56 52.69 52.27 52.27 19,090 -0.21(-0.40%)
Oct 08, 2021 52.63 52.65 52.45 52.48 42,562 -0.20(-0.38%)
Oct 07, 2021 52.60 52.86 52.59 52.68 38,297 +0.31(+0.58%)
Oct 06, 2021 51.87 52.39 51.77 52.38 37,663 -0.28(-0.53%)
Oct 05, 2021 52.48 52.86 52.46 52.66 59,044 +0.31(+0.58%)
Oct 04, 2021 52.63 52.68 52.11 52.35 52,999 -0.39(-0.74%)
Oct 01, 2021 52.70 52.85 52.39 52.74 25,111 +0.10(+0.18%)
Sep 30, 2021 52.85 52.98 52.54 52.65 33,446 -0.08(-0.15%)
Sep 29, 2021 53.02 53.05 52.71 52.73 69,008 -0.18(-0.35%)
Sep 28, 2021 53.13 53.15 52.78 52.91 208,111 -1.03(-1.91%)
Sep 27, 2021 53.83 54.02 53.83 53.94 45,327 -0.03(-0.06%)
Sep 24, 2021 53.92 54.07 53.86 53.97 42,874 -0.58(-1.06%)
Sep 23, 2021 54.37 54.64 54.37 54.55 47,878 +0.57(+1.05%)
Sep 22, 2021 54.04 54.38 53.89 53.98 261,532 +0.10(+0.18%)
Sep 21, 2021 54.02 54.11 53.83 53.89 54,760 +0.43(+0.81%)
Sep 20, 2021 53.17 53.52 53.06 53.46 112,939 -0.87(-1.61%)
Sep 17, 2021 54.67 54.67 54.20 54.33 43,572 -0.69(-1.26%)
Sep 16, 2021 54.87 55.06 54.77 55.02 59,714 -0.12(-0.22%)
Sep 15, 2021 54.94 55.16 54.85 55.14 78,054 +0.16(+0.30%)
Sep 14, 2021 55.36 55.36 54.92 54.98 60,862 -0.24(-0.44%)
Sep 13, 2021 55.24 55.29 55.06 55.22 31,879 +0.45(+0.82%)
Sep 10, 2021 55.23 55.23 54.74 54.77 45,177 -0.12(-0.22%)
Sep 09, 2021 54.89 55.05 54.81 54.89 23,383 +0.06(+0.11%)
Sep 08, 2021 55.00 55.01 54.78 54.83 270,132 -0.35(-0.63%)
Sep 07, 2021 55.13 55.28 55.12 55.18 18,707 -0.19(-0.34%)
Sep 03, 2021 55.13 55.38 55.05 55.37 52,647 +0.45(+0.82%)
Sep 02, 2021 54.87 54.99 54.82 54.92 13,043 +0.22(+0.40%)
Sep 01, 2021 54.62 54.84 54.62 54.70 35,528 +0.50(+0.93%)
Aug 31, 2021 54.29 54.30 54.16 54.20 21,155 -0.02(-0.03%)
Aug 30, 2021 54.12 54.25 54.11 54.22 19,494 +0.07(+0.13%)
Aug 27, 2021 53.66 54.15 53.66 54.15 41,170 +0.47(+0.87%)
Aug 26, 2021 53.78 53.91 53.61 53.68 29,046 -0.28(-0.51%)
Aug 25, 2021 53.81 54.00 53.79 53.96 20,551 -0.03(-0.06%)
Aug 24, 2021 53.80 54.05 53.80 53.99 21,303 +0.17(+0.32%)
Aug 23, 2021 53.66 53.91 53.65 53.82 26,578 +0.40(+0.74%)
Aug 20, 2021 53.04 53.46 53.04 53.42 25,546 +0.22(+0.42%)
Aug 19, 2021 52.96 53.29 52.96 53.20 28,253 -0.48(-0.90%)
Aug 18, 2021 53.85 54.00 53.68 53.68 25,544 -0.13(-0.24%)
Aug 17, 2021 53.78 53.93 53.59 53.81 40,588 -0.59(-1.09%)
Aug 16, 2021 54.23 54.41 54.15 54.40 35,373 -0.18(-0.34%)
Aug 13, 2021 54.48 54.60 54.46 54.59 17,677 +0.24(+0.45%)
Aug 12, 2021 54.31 54.38 54.23 54.35 50,212 -0.10(-0.19%)
Aug 11, 2021 54.37 54.48 54.36 54.45 93,825 +0.27(+0.49%)
Aug 10, 2021 54.07 54.18 54.04 54.18 91,335 -0.03(-0.06%)
Aug 09, 2021 54.26 54.32 54.19 54.22 14,875 -0.08(-0.14%)
Aug 06, 2021 54.40 54.40 54.21 54.30 85,222 -0.26(-0.48%)
Aug 05, 2021 54.55 54.62 54.54 54.55 29,192 +0.16(+0.30%)
Aug 04, 2021 54.58 54.66 54.38 54.39 22,569 -0.15(-0.28%)
Aug 03, 2021 54.41 54.57 54.28 54.55 28,858 +0.42(+0.77%)
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.