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 (%)
Oct 31, 2017 28.35 28.35 28.22 28.22 9,783 -0.03(-0.10%)
Oct 27, 2017 28.25 28.25 28.25 78 +0.08(+0.28%)
Oct 26, 2017 28.09 28.18 28.08 28.17 1,689 +0.26(+0.93%)
Oct 25, 2017 27.99 27.99 27.91 27.91 1,238 -0.25(-0.89%)
Oct 24, 2017 28.08 28.16 28.08 28.16 1,193 +0.10(+0.37%)
Oct 23, 2017 28.16 28.16 28.05 28.05 2,284 -0.05(-0.17%)
Oct 20, 2017 28.10 28.10 28.10 28.10 231 +0.14(+0.50%)
Oct 19, 2017 27.92 27.96 27.91 27.96 919 -0.08(-0.30%)
Oct 18, 2017 28.05 28.05 27.91 28.05 1,753 +0.05(+0.17%)
Oct 17, 2017 27.99 28.00 27.99 28.00 1,017 +0.11(+0.40%)
Oct 13, 2017 27.89 27.89 27.89 75 -0.12(-0.44%)
Oct 12, 2017 28.04 28.04 27.76 28.01 2,324 +0.02(+0.07%)
Oct 11, 2017 27.97 27.99 27.97 27.99 3,584 +0.25(+0.90%)
Oct 09, 2017 27.74 27.74 27.74 50 +0.12(+0.43%)
Oct 06, 2017 27.72 27.73 27.55 27.62 3,293 -0.05(-0.17%)
Oct 05, 2017 27.69 27.69 27.67 27.67 20,333 +0.02(+0.09%)
Oct 04, 2017 27.65 27.65 27.65 27.65 417 +0.04(+0.16%)
Oct 03, 2017 27.60 27.60 27.60 27.60 167 +0.03(+0.12%)
Oct 02, 2017 27.43 27.57 27.43 27.57 1,635 +0.09(+0.32%)
Sep 29, 2017 27.48 27.48 27.48 27.48 823 +0.20(+0.72%)
Sep 28, 2017 27.28 27.28 27.28 27.28 224 +0.07(+0.25%)
Sep 27, 2017 27.22 27.22 27.22 27.22 154 +0.11(+0.41%)
Sep 25, 2017 27.11 8 -0.07(-0.25%)
Sep 22, 2017 27.12 27.24 27.12 27.17 4,023 -0.05(-0.18%)
Sep 21, 2017 27.22 27.22 27.22 27.22 528 +0.10(+0.37%)
Sep 20, 2017 27.12 27.12 27.12 27.12 249 -0.16(-0.59%)
Sep 19, 2017 27.13 27.29 27.10 27.28 4,320 +0.12(+0.45%)
Sep 18, 2017 27.16 27.16 27.16 27.16 249 +0.02(+0.07%)
Sep 15, 2017 27.12 27.14 27.12 27.14 340 +0.03(+0.10%)
Sep 14, 2017 27.17 27.18 27.12 27.12 1,263 -0.12(-0.44%)
Sep 13, 2017 27.23 27.26 27.10 27.24 4,792 -0.05(-0.17%)
Sep 12, 2017 27.11 27.28 27.11 27.28 2,037 -0.01(-0.02%)
Sep 11, 2017 27.28 27.32 27.28 27.29 820 +0.40(+1.48%)
Sep 08, 2017 26.97 26.97 26.89 26.89 2,301 -0.13(-0.49%)
Sep 07, 2017 27.18 27.18 26.91 27.02 1,510 -0.02(-0.06%)
Sep 06, 2017 26.95 27.04 26.84 27.04 6,491 +0.22(+0.81%)
Sep 05, 2017 26.78 26.82 26.78 26.82 519 -0.38(-1.39%)
Sep 01, 2017 27.20 27.20 27.20 27.20 513 -0.02(-0.07%)
Aug 31, 2017 27.22 27.22 27.22 27.22 236 +0.17(+0.62%)
Aug 30, 2017 27.00 27.08 26.97 27.05 6,622 +0.11(+0.42%)
Aug 29, 2017 26.83 26.94 26.67 26.94 1,616 -0.10(-0.37%)
Aug 25, 2017 27.04 27.04 27.04 0 -0.02(-0.07%)
Aug 24, 2017 27.01 27.06 27.01 27.06 504 +0.15(+0.55%)
Aug 23, 2017 26.91 26.91 26.91 26.91 555 -0.22(-0.82%)
Aug 22, 2017 26.99 27.16 26.99 27.13 2,652 +0.22(+0.82%)
Aug 21, 2017 26.88 26.91 26.88 26.91 1,127 +0.03(+0.13%)
Aug 18, 2017 26.90 26.90 26.72 26.88 9,174 -0.26(-0.94%)
Aug 17, 2017 27.13 27.13 27.13 27.13 191 -0.05(-0.20%)
Aug 16, 2017 27.21 27.21 27.12 27.19 1,979 +0.30(+1.12%)
Aug 15, 2017 26.89 26.89 26.88 26.88 600 -0.05(-0.17%)
Aug 14, 2017 26.92 27.02 26.86 26.93 4,890 +0.08(+0.30%)
Aug 10, 2017 26.85 29 -0.41(-1.50%)
Aug 09, 2017 27.12 27.26 27.09 27.26 4,197 +0.01(+0.03%)
Aug 08, 2017 27.39 27.39 27.25 27.25 7,032 +0.03(+0.10%)
Aug 07, 2017 27.39 27.39 27.22 27.22 2,102 -0.11(-0.41%)
Aug 04, 2017 27.45 27.45 27.33 27.33 10,122 +0.20(+0.74%)
Aug 03, 2017 27.31 27.31 27.13 27.13 1,506 -0.14(-0.52%)
Aug 02, 2017 27.28 27.28 27.06 27.27 7,265 +0.11(+0.42%)
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.