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 (%)
Apr 30, 2020 51.85 52.02 51.44 51.65 9,243 -1.05(-1.99%)
Apr 29, 2020 52.52 52.88 52.52 52.69 10,559 +1.05(+2.04%)
Apr 28, 2020 52.13 52.13 51.63 51.64 31,179 +0.37(+0.73%)
Apr 27, 2020 50.85 51.34 50.85 51.27 77,156 +0.80(+1.58%)
Apr 24, 2020 50.02 50.60 49.97 50.47 9,500 +0.44(+0.88%)
Apr 23, 2020 50.29 50.70 50.03 50.03 4,875 -0.02(-0.05%)
Apr 22, 2020 50.04 50.15 49.88 50.05 5,025 +0.97(+1.97%)
Apr 21, 2020 49.34 49.42 49.01 49.08 28,670 -1.05(-2.09%)
Apr 20, 2020 50.37 50.84 50.10 50.13 17,201 -0.89(-1.74%)
Apr 17, 2020 50.83 51.11 50.49 51.02 17,100 +1.15(+2.31%)
Apr 16, 2020 50.02 50.02 49.45 49.87 18,509 +0.15(+0.29%)
Apr 15, 2020 49.88 50.05 49.67 49.72 5,805 -1.40(-2.74%)
Apr 14, 2020 51.15 51.19 51.04 51.12 1,951 +0.90(+1.79%)
Apr 13, 2020 50.47 50.47 49.82 50.22 5,553 -0.39(-0.77%)
Apr 09, 2020 50.23 50.90 50.23 50.61 9,000 +1.08(+2.18%)
Apr 08, 2020 49.18 49.66 48.85 49.53 103,608 +0.66(+1.35%)
Apr 07, 2020 50.24 50.24 48.83 48.87 20,054 +0.44(+0.91%)
Apr 06, 2020 47.44 48.45 47.44 48.43 4,188 +2.51(+5.47%)
Apr 03, 2020 46.33 46.48 45.59 45.92 4,700 -0.97(-2.08%)
Apr 02, 2020 45.99 46.93 45.99 46.89 3,671 +0.96(+2.10%)
Apr 01, 2020 46.38 46.68 45.93 45.93 5,211 -1.91(-4.00%)
Mar 31, 2020 47.73 48.35 47.58 47.84 8,207 -0.53(-1.09%)
Mar 30, 2020 47.62 48.37 47.33 48.37 12,716 +1.22(+2.59%)
Mar 27, 2020 46.88 47.68 46.79 47.15 10,000 -1.25(-2.59%)
Mar 26, 2020 46.84 48.41 46.84 48.40 15,866 +2.21(+4.79%)
Mar 25, 2020 45.02 47.05 44.91 46.19 7,831 +1.28(+2.85%)
Mar 24, 2020 44.36 45.17 44.11 44.91 38,427 +3.21(+7.70%)
Mar 23, 2020 42.75 42.75 41.51 41.70 12,259 -1.10(-2.58%)
Mar 20, 2020 44.36 44.78 42.80 42.80 36,500 -0.62(-1.43%)
Mar 19, 2020 43.14 44.24 42.63 43.42 33,198 +0.17(+0.39%)
Mar 18, 2020 42.91 43.89 42.11 43.26 8,326 -2.43(-5.33%)
Mar 17, 2020 44.34 45.69 43.70 45.69 51,036 +2.51(+5.81%)
Mar 16, 2020 43.47 45.08 43.03 43.18 64,967 -5.56(-11.41%)
Mar 13, 2020 48.87 48.87 46.09 48.74 26,300 +2.88(+6.28%)
Mar 12, 2020 46.67 47.50 45.16 45.86 48,173 -5.46(-10.64%)
Mar 11, 2020 52.45 52.49 51.00 51.32 23,905 -2.41(-4.49%)
Mar 10, 2020 53.93 53.93 52.27 53.73 130,651 +1.48(+2.84%)
Mar 09, 2020 52.28 53.45 51.99 52.25 66,447 -3.87(-6.90%)
Mar 06, 2020 55.89 56.19 55.50 56.12 41,100 -0.73(-1.28%)
Mar 05, 2020 57.04 57.47 56.59 56.85 18,957 -1.39(-2.38%)
Mar 04, 2020 57.37 58.24 57.24 58.24 32,663 +1.79(+3.18%)
Mar 03, 2020 57.26 59.66 56.28 56.44 35,347 -0.64(-1.12%)
Mar 02, 2020 55.94 57.13 55.70 57.09 8,221 +1.37(+2.46%)
Feb 28, 2020 55.09 55.71 54.80 55.71 116,900 -0.81(-1.43%)
Feb 27, 2020 57.08 57.90 56.51 56.52 64,236 -1.77(-3.03%)
Feb 26, 2020 58.83 59.02 58.25 58.29 15,958 -0.16(-0.28%)
Feb 25, 2020 59.55 59.55 58.26 58.45 194,428 -0.85(-1.44%)
Feb 24, 2020 59.63 59.63 59.30 59.30 6,016 -2.09(-3.41%)
Feb 21, 2020 61.37 61.54 61.34 61.40 3,800 -0.36(-0.59%)
Feb 20, 2020 61.88 61.95 61.57 61.76 1,923 -0.50(-0.81%)
Feb 19, 2020 62.30 62.37 62.26 62.26 5,112 +0.20(+0.33%)
Feb 18, 2020 62.18 62.18 62.04 62.06 2,155 -0.38(-0.60%)
Feb 14, 2020 62.46 62.46 62.34 62.44 4,600 -0.03(-0.04%)
Feb 13, 2020 62.35 62.62 62.35 62.46 2,773 -0.34(-0.54%)
Feb 12, 2020 62.69 62.80 62.69 62.80 14,210 +0.29(+0.47%)
Feb 11, 2020 62.57 62.62 62.49 62.51 4,562 +0.31(+0.49%)
Feb 10, 2020 62.08 62.20 62.06 62.20 2,477 +0.16(+0.26%)
Feb 07, 2020 62.16 62.20 62.04 62.04 22,100 -0.54(-0.87%)
Feb 06, 2020 62.58 62.64 62.56 62.59 8,365 +0.17(+0.27%)
Feb 05, 2020 62.37 62.46 62.24 62.42 3,533 +0.75(+1.22%)
Feb 04, 2020 61.84 61.90 61.67 61.67 5,526 +0.73(+1.19%)
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.