Historical Stock Prices

(ETF)
JPGE 
$53.43
*  
0.25
0.47%
Get JPGE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JPGE 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 53.51 53.51 53.4124 53.43 3,657
09/22/2016 53.8 53.89 53.66 53.68 12,167
09/21/2016 52.86 52.922 52.86 52.87 1,180
09/20/2016 52.54 52.5456 52.3701 52.3701 1,524
09/19/2016 52.2 52.34 52.0799 52.23 4,438
09/16/2016 51.86 51.8999 51.73 51.7901 4,072
09/15/2016 51.8645 52.238 51.8645 52.238 2,191
09/14/2016 51.876 51.97 51.71 51.71 2,471
09/13/2016 52.09 52.1099 51.6556 51.76 3,726
09/12/2016 52.15 52.86 52.15 52.8 5,840
09/09/2016 52.93 52.95 52.27 52.27 6,778
09/08/2016 53.72 53.72 53.5201 53.584 1,893
09/07/2016 53.83 53.88 53.72 53.79 4,434
09/06/2016 53.39 53.69 53.39 53.67 4,149
09/02/2016 53.13 53.21 53.0399 53.21 48,748
09/01/2016 52.61 52.7501 52.54 52.75 2,881
08/31/2016 52.55 52.58 52.3351 52.5099 1,723
08/30/2016 52.689 52.689 52.5753 52.6181 2,762
08/29/2016 52.729 52.7701 52.7 52.71 9,846
08/26/2016 53.12 53.18 52.4417 52.64 4,440
08/25/2016 52.98 53.02 52.928 52.9482 2,829
08/24/2016 53.13 53.137 53.0238 53.0238 5,785
08/23/2016 53.32 53.32 53.15 53.17 8,187
08/22/2016 52.85 53.02 52.85 53.01 1,015
08/19/2016 52.82 53.02 52.75 52.97 1,931
08/18/2016 52.99 53.207 52.99 53.207 666
08/17/2016 52.97 53.13 52.81 53.1299 1,734
08/16/2016 53.2 53.235 53.16 53.16 7,362
08/15/2016 53.3999 53.47 53.3765 53.42 3,962
08/12/2016 53.31 53.33 53.1401 53.1975 6,041
08/11/2016 53.13 53.34 53.13 53.33 4,897
08/10/2016 53.1 53.1 52.97 53.0199 2,788
08/09/2016 52.7799 52.94 52.7799 52.84 1,592
08/08/2016 52.52 52.52 52.435 52.4589 1,456
08/05/2016 52.38 52.5 52.38 52.46 8,092
08/04/2016 52.23 52.3458 52.17 52.28 4,489
08/03/2016 51.99 52.1 51.98 52.09 2,789
08/02/2016 52.39 52.39 52.101 52.23 5,627
08/01/2016 52.66 52.7528 52.58 52.606 5,794
07/29/2016 52.7326 52.758 52.7326 52.758 1,804
07/28/2016 52.1253 52.33 52.1253 52.33 3,314
07/27/2016 52.23 52.23 51.895 52.15 2,858
07/26/2016 52.25 52.25 52.175 52.242 4,190
07/25/2016 52.05 52.05 51.89 52.01 1,995
07/22/2016 51.98 52.1144 51.98 52.1144 1,208
07/21/2016 51.89 51.91 51.82 51.824 4,078
07/20/2016 52.14 52.16 52.12 52.12 2,952
07/19/2016 51.787 51.787 51.7026 51.7401 6,267
07/18/2016 51.92 51.92 51.92 51.92 1,563
07/15/2016 52.006 52.006 51.9099 51.95 2,868
07/14/2016 52.32 52.35 52.13 52.13 4,637
07/13/2016 51.93 52.0351 51.93 52.01 2,773
07/12/2016 52.02 52.1077 52.02 52.069 1,169
07/11/2016 51.748 51.764 51.74 51.74 1,345
07/08/2016 51.13 51.3 51.13 51.27 2,495
07/07/2016 50.51 50.63 50.4725 50.63 2,078
07/06/2016 50.1767 50.6699 50.1767 50.6601 1,483
07/05/2016 50.5444 50.658 50.5444 50.658 1,330
07/01/2016 51.19 51.28 51.12 51.21 3,542
06/30/2016 50.477 51 50.477 50.969 2,477
06/29/2016 50.4599 50.559 50.42 50.559 1,208
06/28/2016 49.4811 49.6899 49.3163 49.6899 2,282
06/27/2016 48.95 48.95 48.24 48.6136 11,172
06/24/2016 49.29 49.909 49.29 49.71 2,947
06/23/2016 51.71 51.738 51.56 51.738 2,832
*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?