Skip to main content

JPM Dvsd Rtns Intl Equity ETF (NY: JPIN )

55.01 -0.39 (-0.70%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.31 42.55 42.26 42.49 3,219,084 -0.27(-0.64%)
May 30, 2019 42.68 42.78 42.63 42.77 1,246,698 +0.14(+0.34%)
May 29, 2019 42.66 42.67 42.48 42.62 146,626 -0.33(-0.77%)
May 28, 2019 43.36 43.36 42.95 42.95 109,550 -0.39(-0.91%)
May 24, 2019 43.35 43.38 43.21 43.34 184,615 +0.44(+1.03%)
May 23, 2019 42.83 42.99 42.79 42.90 122,844 -0.44(-1.02%)
May 22, 2019 43.34 43.43 43.31 43.34 294,053 -0.14(-0.33%)
May 21, 2019 43.41 43.51 43.36 43.49 79,364 +0.23(+0.52%)
May 20, 2019 43.20 43.34 43.18 43.26 79,629 -0.12(-0.28%)
May 17, 2019 43.41 43.59 43.36 43.39 134,547 -0.26(-0.59%)
May 16, 2019 43.53 43.83 43.51 43.64 145,177 +0.23(+0.54%)
May 15, 2019 43.06 43.47 43.06 43.41 204,499 +0.10(+0.22%)
May 14, 2019 43.23 43.47 43.22 43.31 131,464 +0.43(+1.01%)
May 13, 2019 43.12 43.17 42.83 42.88 162,201 -1.05(-2.40%)
May 10, 2019 43.66 43.93 43.41 43.93 273,071 +0.39(+0.91%)
May 09, 2019 43.27 43.61 43.17 43.54 146,007 -0.30(-0.68%)
May 08, 2019 43.81 43.94 43.76 43.84 178,582 -0.08(-0.18%)
May 07, 2019 44.23 44.24 43.76 43.92 213,316 -0.58(-1.30%)
May 06, 2019 44.09 44.52 44.08 44.50 130,951 -0.54(-1.20%)
May 03, 2019 44.73 45.05 44.73 45.04 362,397 +0.44(+0.99%)
May 02, 2019 44.71 44.72 44.47 44.59 99,861 -0.03(-0.07%)
May 01, 2019 44.91 45.05 44.60 44.62 130,008 -0.28(-0.63%)
Apr 30, 2019 44.86 44.95 44.72 44.91 117,567 -0.03(-0.07%)
Apr 29, 2019 44.86 45.00 44.81 44.94 161,669 +0.11(+0.25%)
Apr 26, 2019 44.73 44.83 44.66 44.83 601,551 +0.12(+0.27%)
Apr 25, 2019 44.58 44.71 44.57 44.71 151,591 +0.02(+0.05%)
Apr 24, 2019 44.78 44.83 44.64 44.68 400,680 -0.44(-0.98%)
Apr 23, 2019 44.92 45.13 44.92 45.12 167,656 +0.14(+0.30%)
Apr 22, 2019 44.88 45.00 44.88 44.99 86,164 -0.03(-0.07%)
Apr 18, 2019 45.07 45.09 44.96 45.02 116,285 -0.21(-0.46%)
Apr 17, 2019 45.32 45.32 45.12 45.23 129,841 +0.00(+0.00%)
Apr 16, 2019 45.36 45.38 45.22 45.23 88,341 +0.01(+0.02%)
Apr 15, 2019 45.25 45.36 45.18 45.22 97,449 +0.02(+0.05%)
Apr 12, 2019 45.19 45.24 45.13 45.20 80,877 +0.26(+0.57%)
Apr 11, 2019 45.00 45.04 44.86 44.94 106,917 -0.10(-0.21%)
Apr 10, 2019 44.97 45.08 44.95 45.04 75,273 +0.17(+0.38%)
Apr 09, 2019 44.99 44.99 44.84 44.87 201,558 -0.26(-0.57%)
Apr 08, 2019 45.14 45.15 45.04 45.12 117,528 -0.02(-0.04%)
Apr 05, 2019 45.06 45.17 45.05 45.14 154,052 +0.04(+0.09%)
Apr 04, 2019 45.08 45.15 45.04 45.10 158,186 -0.17(-0.37%)
Apr 03, 2019 45.36 45.47 45.27 45.27 220,011 +0.24(+0.54%)
Apr 02, 2019 44.95 45.06 44.87 45.03 176,303 -0.08(-0.18%)
Apr 01, 2019 45.01 45.11 44.93 45.11 133,932 +0.60(+1.36%)
Mar 29, 2019 44.62 44.64 44.38 44.50 935,871 +0.01(+0.02%)
Mar 28, 2019 44.50 44.55 44.36 44.50 113,243 -0.04(-0.09%)
Mar 27, 2019 44.65 44.66 44.29 44.54 186,213 -0.15(-0.34%)
Mar 26, 2019 44.83 44.83 44.58 44.69 161,520 +0.23(+0.51%)
Mar 25, 2019 44.41 44.47 44.29 44.46 147,351 +0.04(+0.09%)
Mar 22, 2019 44.82 44.84 44.42 44.42 187,348 -0.74(-1.64%)
Mar 21, 2019 44.94 45.18 44.91 45.16 146,853 +0.03(+0.07%)
Mar 20, 2019 45.04 45.35 44.85 45.13 134,182 -0.07(-0.15%)
Mar 19, 2019 45.36 45.36 45.09 45.20 270,065 +0.04(+0.09%)
Mar 18, 2019 45.06 45.17 45.00 45.16 287,313 +0.19(+0.41%)
Mar 15, 2019 44.86 45.01 44.82 44.97 131,660 +0.47(+1.06%)
Mar 14, 2019 44.46 44.57 44.43 44.50 114,118 -0.05(-0.11%)
Mar 13, 2019 44.44 44.59 44.40 44.55 267,382 +0.25(+0.56%)
Mar 12, 2019 44.32 44.40 44.26 44.30 262,082 -0.02(-0.04%)
Mar 11, 2019 43.99 44.32 43.95 44.32 657,687 +0.43(+0.99%)
Mar 08, 2019 43.67 43.91 43.64 43.88 3,888,275 -0.06(-0.15%)
Mar 07, 2019 44.36 44.36 43.93 43.95 1,716,552 -0.59(-1.33%)
Mar 06, 2019 44.69 44.69 44.50 44.54 234,969 -0.13(-0.29%)
Mar 05, 2019 44.60 44.74 44.55 44.67 188,248 +0.06(+0.14%)
Mar 04, 2019 44.74 44.77 44.40 44.60 323,425 -0.13(-0.29%)
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.