JPMorgan Diversified Return Europe Equity ETF Historical Stock Prices

(ETF)
JPEU 
$49.31
*  
unch
unch
Get JPEU Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading JPEU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.29 N/A N/A 49.31 0
01/13/2017 49.31 49.31 49.31 49.31 00
01/12/2017 49.25 49.31 49.25 49.31 1,400
01/11/2017 48.71 49.1101 48.71 49.1101 889
01/10/2017 49.43 49.43 49.43 49.43 00
01/09/2017 49.43 49.43 49.43 49.43 00
01/06/2017 49.43 49.43 49.43 49.43 00
01/05/2017 49.12 49.45 49.12 49.43 1,400
01/04/2017 48.9298 48.96 48.88 48.8801 9,425
01/03/2017 48.62 48.68 48.59 48.63 4,819
12/30/2016 48.97 49.06 48.721 48.82 19,220
12/29/2016 48.53 48.54 48.53 48.54 788
12/28/2016 48.09 48.09 48.08 48.08 602
12/27/2016 48.24 48.24 48.24 48.24 00
12/23/2016 48.25 48.25 48.24 48.24 39,067
12/22/2016 49.33 49.33 49.33 49.33 00
12/21/2016 49.33 49.33 49.33 49.33 8,100
12/20/2016 49.12 49.12 49.12 49.12 00
12/19/2016 49.12 49.12 49.12 49.12 00
12/16/2016 49.12 49.12 49.12 49.12 00
12/15/2016 49.12 49.12 49.12 49.12 00
12/14/2016 49.12 49.12 49.12 49.12 00
12/13/2016 49.12 49.12 49.12 49.12 00
12/12/2016 49.12 49.12 49.12 49.12 00
12/09/2016 49.11 49.12 49.11 49.12 600
12/08/2016 48.9 48.9 48.9 48.9 202
12/07/2016 48.83 49.22 48.83 49.22 520
12/06/2016 47.83 47.83 47.83 47.83 00
12/05/2016 47.83 47.83 47.83 47.83 00
12/02/2016 47.83 47.83 47.83 47.83 00
12/01/2016 47.83 47.83 47.83 47.83 00
11/30/2016 47.96 47.96 47.83 47.83 10,450
11/29/2016 47.88 47.9 47.88 47.88 300
11/28/2016 47.89 47.89 47.89 47.89 00
11/25/2016 47.9 47.9 47.89 47.89 700
11/23/2016 47.4381 47.4381 47.4381 47.4381 00
11/22/2016 47.4381 47.4381 47.4381 47.4381 00
11/21/2016 47.4381 47.4381 47.4381 47.4381 00
11/18/2016 47.436 47.4381 47.436 47.4381 777
11/17/2016 47.91 47.91 47.91 47.91 00
11/16/2016 47.91 47.91 47.91 47.91 00
11/15/2016 47.8102 47.91 47.8102 47.91 350
11/14/2016 47.37 47.38 47.37 47.38 1,600
11/11/2016 48.36 48.36 48.34 48.34 11,000
11/10/2016 48.9 48.9 48.83 48.83 1,200
11/09/2016 49.08 49.16 49.07 49.1 1,500
11/08/2016 49.44 49.63 49.44 49.59 1,100
11/07/2016 49.22 49.24 49.22 49.2399 912
11/04/2016 49.12 49.12 49.11 49.11 300
11/03/2016 49.7428 49.7428 49.7428 49.7428 00
11/02/2016 49.7428 49.7428 49.7428 49.7428 00
11/01/2016 49.99 49.99 49.71 49.7428 2,650
10/31/2016 49.94 49.96 49.9 49.93 20,800
10/28/2016 50.11 50.11 50.11 50.11 00
10/27/2016 50.11 50.11 50.11 50.11 00
10/26/2016 50.11 50.11 50.11 50.11 00
10/25/2016 50.11 50.11 50.11 50.11 500
10/24/2016 50.3 50.3 50.3 50.3 00
10/21/2016 50.31 50.31 50.3 50.3 300
10/20/2016 51.72 51.72 51.72 51.72 00
10/19/2016 51.72 51.72 51.72 51.72 00
10/18/2016 51.72 51.72 51.72 51.72 00
10/17/2016 51.72 51.72 51.72 51.72 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?