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 (%)
Sep 30, 2019 58.26 58.51 58.26 58.45 5,680 +0.24(+0.41%)
Sep 27, 2019 58.57 58.57 58.14 58.21 4,765 -0.39(-0.66%)
Sep 26, 2019 58.67 58.68 58.44 58.60 9,245 +0.11(+0.19%)
Sep 25, 2019 58.39 58.64 58.28 58.48 89,919 -0.14(-0.23%)
Sep 24, 2019 58.94 58.99 58.51 58.62 16,717 -0.13(-0.22%)
Sep 23, 2019 58.50 58.80 58.50 58.75 6,168 -0.04(-0.06%)
Sep 20, 2019 59.02 59.03 58.78 58.79 3,975 -0.08(-0.13%)
Sep 19, 2019 59.01 59.07 58.87 58.87 4,759 +0.08(+0.14%)
Sep 18, 2019 58.70 58.80 58.46 58.78 9,501 -0.10(-0.17%)
Sep 17, 2019 58.58 58.89 58.58 58.88 5,281 +0.26(+0.45%)
Sep 16, 2019 58.67 58.74 58.62 58.62 7,141 -0.29(-0.50%)
Sep 13, 2019 58.96 59.07 58.88 58.91 7,542 +0.22(+0.37%)
Sep 12, 2019 58.54 58.75 58.53 58.69 3,225 +0.35(+0.59%)
Sep 11, 2019 58.21 58.35 58.15 58.35 6,189 +0.38(+0.66%)
Sep 10, 2019 57.83 58.00 57.76 57.96 2,764 +0.07(+0.12%)
Sep 09, 2019 57.95 57.95 57.80 57.89 7,813 +0.09(+0.15%)
Sep 06, 2019 57.73 57.94 57.73 57.81 15,186 +0.14(+0.24%)
Sep 05, 2019 57.75 57.83 57.63 57.67 6,594 +0.38(+0.66%)
Sep 04, 2019 57.14 57.29 57.13 57.29 25,217 +0.64(+1.14%)
Sep 03, 2019 56.37 56.65 56.37 56.65 6,337 -0.08(-0.15%)
Aug 30, 2019 56.89 56.89 56.57 56.73 6,115 +0.19(+0.34%)
Aug 29, 2019 56.53 56.60 56.39 56.54 26,295 +0.44(+0.79%)
Aug 28, 2019 55.96 56.15 55.96 56.10 28,333 +0.09(+0.16%)
Aug 27, 2019 56.29 56.31 55.96 56.01 14,109 +0.06(+0.10%)
Aug 26, 2019 55.96 56.01 55.81 55.95 21,746 +0.44(+0.79%)
Aug 23, 2019 56.23 56.47 55.51 55.51 7,440 -0.94(-1.67%)
Aug 22, 2019 56.60 56.60 56.33 56.46 15,372 -0.19(-0.34%)
Aug 21, 2019 56.66 56.74 56.61 56.65 13,123 +0.33(+0.59%)
Aug 20, 2019 56.49 56.54 56.32 56.32 5,593 -0.19(-0.33%)
Aug 19, 2019 56.58 56.59 56.48 56.50 19,188 +0.38(+0.67%)
Aug 16, 2019 55.75 56.13 55.67 56.13 21,607 +0.67(+1.21%)
Aug 15, 2019 55.42 55.46 55.28 55.46 4,143 +0.21(+0.38%)
Aug 14, 2019 55.64 55.66 55.25 55.25 7,092 -1.33(-2.34%)
Aug 13, 2019 55.96 56.71 55.96 56.57 10,811 +0.56(+1.00%)
Aug 12, 2019 56.25 56.28 55.96 56.01 4,473 -0.63(-1.11%)
Aug 09, 2019 56.79 56.83 56.44 56.64 6,013 -0.30(-0.53%)
Aug 08, 2019 56.54 56.96 56.48 56.94 5,463 +0.65(+1.16%)
Aug 07, 2019 55.84 56.30 55.84 56.29 2,424 +0.28(+0.49%)
Aug 06, 2019 55.91 56.01 55.55 56.01 4,834 +0.44(+0.80%)
Aug 05, 2019 56.08 56.08 55.28 55.57 6,315 -1.47(-2.57%)
Aug 02, 2019 57.19 57.31 56.87 57.04 9,580 -0.29(-0.51%)
Aug 01, 2019 57.77 58.18 57.29 57.33 5,085 -0.35(-0.60%)
Jul 31, 2019 58.15 58.20 57.68 57.68 5,035 -0.48(-0.83%)
Jul 30, 2019 58.17 58.21 58.10 58.16 4,293 -0.44(-0.75%)
Jul 29, 2019 58.61 58.61 58.54 58.60 2,392 -0.01(-0.02%)
Jul 26, 2019 58.45 58.64 58.45 58.61 2,242 +0.19(+0.33%)
Jul 25, 2019 58.71 58.71 58.41 58.42 5,378 -0.46(-0.77%)
Jul 24, 2019 58.75 58.88 58.72 58.88 3,857 +0.08(+0.14%)
Jul 23, 2019 58.75 58.81 58.62 58.80 17,146 +0.32(+0.54%)
Jul 22, 2019 58.49 58.57 58.45 58.48 8,246 -0.02(-0.03%)
Jul 19, 2019 58.75 58.77 58.50 58.50 9,173 -0.07(-0.12%)
Jul 18, 2019 58.26 58.60 58.20 58.57 27,852 +0.04(+0.07%)
Jul 17, 2019 58.64 58.67 58.53 58.53 10,279 -0.10(-0.17%)
Jul 16, 2019 58.70 58.73 58.60 58.63 4,230 -0.17(-0.29%)
Jul 15, 2019 58.83 58.83 58.76 58.80 6,882 +0.01(+0.01%)
Jul 12, 2019 58.65 58.80 58.65 58.80 5,503 +0.19(+0.32%)
Jul 11, 2019 58.67 58.73 58.49 58.61 33,240 +0.10(+0.17%)
Jul 10, 2019 58.61 58.61 58.43 58.51 5,551 +0.26(+0.45%)
Jul 09, 2019 58.08 58.24 58.08 58.24 5,310 -0.25(-0.43%)
Jul 08, 2019 58.49 58.54 58.44 58.50 3,863 -0.37(-0.63%)
Jul 05, 2019 58.81 58.88 58.70 58.87 2,242 -0.43(-0.72%)
Jul 03, 2019 59.16 59.30 59.16 59.29 4,076 +0.35(+0.59%)
Jul 02, 2019 58.83 58.96 58.83 58.95 8,249 +0.23(+0.38%)
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.