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

JPM Dvsd Rtns Europe Equity ETF (NY: JPEU )

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 (%)
Feb 28, 2020 53.87 54.28 53.60 54.28 1,002 -0.52(-0.95%)
Feb 27, 2020 55.44 55.44 54.80 54.80 731 -1.61(-2.85%)
Feb 26, 2020 57.17 57.17 56.41 56.41 577 -0.01(-0.02%)
Feb 25, 2020 57.41 57.41 56.42 56.42 611 -1.30(-2.25%)
Feb 24, 2020 58.07 58.07 57.71 57.72 1,609 -2.51(-4.16%)
Feb 21, 2020 60.23 60.23 60.23 60.23 100 -0.13(-0.22%)
Feb 20, 2020 60.15 60.36 60.15 60.36 446 -0.35(-0.57%)
Feb 19, 2020 60.68 60.71 60.68 60.71 300 +0.41(+0.68%)
Feb 18, 2020 60.30 60.30 60.30 60.30 30 -0.05(-0.08%)
Feb 14, 2020 60.35 60.35 60.35 60.35 100 +0.12(+0.20%)
Feb 13, 2020 60.31 60.32 60.23 60.23 755 -0.30(-0.50%)
Feb 12, 2020 60.53 60.53 60.53 60.53 74 +0.32(+0.54%)
Feb 11, 2020 60.27 60.27 60.20 60.21 1,199 +0.43(+0.73%)
Feb 10, 2020 59.78 59.78 59.78 59.78 3 +0.16(+0.28%)
Feb 07, 2020 59.61 59.61 59.61 59.61 0 -0.59(-0.97%)
Feb 06, 2020 60.21 60.21 60.20 60.20 349 -0.10(-0.16%)
Feb 05, 2020 60.25 60.30 60.20 60.30 817 +0.61(+1.02%)
Feb 04, 2020 59.72 59.72 59.69 59.69 100 +0.85(+1.44%)
Feb 03, 2020 58.98 58.98 58.84 58.84 102 -0.01(-0.01%)
Jan 31, 2020 58.98 58.98 58.85 58.85 100 -0.84(-1.40%)
Jan 30, 2020 59.69 59.69 59.69 59.69 100 +0.02(+0.03%)
Jan 29, 2020 59.73 59.76 59.67 59.67 611 +0.00(+0.01%)
Jan 28, 2020 59.66 59.66 59.66 59.66 82 +0.58(+0.98%)
Jan 27, 2020 59.11 59.11 59.08 59.08 515 -1.16(-1.93%)
Jan 24, 2020 60.24 60.24 60.24 60.24 100 -0.11(-0.18%)
Jan 23, 2020 60.35 60.35 60.35 60.35 329 -0.19(-0.32%)
Jan 22, 2020 60.52 60.59 60.52 60.55 1,102 +0.07(+0.12%)
Jan 21, 2020 60.47 60.47 60.47 60.47 47 -0.27(-0.44%)
Jan 17, 2020 60.68 60.74 60.68 60.74 100 +0.31(+0.52%)
Jan 16, 2020 60.36 60.43 60.33 60.43 1,574 +0.25(+0.42%)
Jan 15, 2020 60.18 60.18 60.18 60.18 238 +0.09(+0.15%)
Jan 14, 2020 60.08 60.08 60.08 60.08 173 +0.11(+0.19%)
Jan 13, 2020 59.71 59.97 59.71 59.97 1,924 +0.37(+0.62%)
Jan 10, 2020 59.76 59.76 59.60 59.60 100 -0.17(-0.29%)
Jan 09, 2020 59.69 59.77 59.69 59.77 166 +0.04(+0.06%)
Jan 08, 2020 59.52 59.78 59.52 59.74 296 +0.16(+0.26%)
Jan 07, 2020 59.65 59.65 59.58 59.58 432 -0.29(-0.49%)
Jan 06, 2020 59.69 59.87 59.69 59.87 443 +0.18(+0.31%)
Jan 03, 2020 59.96 59.96 59.69 59.69 1,002 -0.72(-1.19%)
Jan 02, 2020 60.27 60.41 60.27 60.41 2,721 +0.44(+0.73%)
Dec 31, 2019 59.68 59.97 59.64 59.97 1,203 +0.25(+0.42%)
Dec 30, 2019 60.19 60.19 59.72 59.72 2,369 -0.45(-0.74%)
Dec 27, 2019 60.25 60.26 60.17 60.17 1,804 +0.32(+0.53%)
Dec 26, 2019 59.83 59.85 59.83 59.85 712 +0.24(+0.41%)
Dec 24, 2019 59.57 59.60 59.57 59.60 300 +0.06(+0.09%)
Dec 23, 2019 59.60 59.62 59.55 59.55 2,898 +0.13(+0.22%)
Dec 20, 2019 59.45 59.53 59.42 59.42 1,913 +0.15(+0.25%)
Dec 19, 2019 59.19 59.27 59.19 59.27 2,352 -0.02(-0.03%)
Dec 18, 2019 59.24 59.29 59.24 59.29 282 -0.22(-0.37%)
Dec 17, 2019 59.54 59.54 59.47 59.51 719 -0.26(-0.43%)
Dec 16, 2019 59.76 59.76 59.76 59.76 47 +0.67(+1.13%)
Dec 13, 2019 59.10 59.10 59.10 59.10 302 +0.63(+1.08%)
Dec 12, 2019 58.34 58.46 58.34 58.46 294 +0.30(+0.52%)
Dec 11, 2019 57.88 58.16 57.88 58.16 591 +0.27(+0.46%)
Dec 10, 2019 57.74 57.89 57.74 57.89 670 +0.08(+0.14%)
Dec 09, 2019 57.94 57.94 57.81 57.81 700 -0.22(-0.38%)
Dec 06, 2019 57.96 58.05 57.96 58.03 302 +0.38(+0.66%)
Dec 05, 2019 57.63 57.65 57.63 57.65 115 +0.00(+0.00%)
Dec 04, 2019 57.62 57.65 57.62 57.65 252 +0.47(+0.82%)
Dec 03, 2019 56.83 57.19 56.83 57.19 807 -0.12(-0.20%)
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.