Quantcast

JPMorgan U.S. Dividend ETF Historical Stock Prices

(ETF)
JDIV 
$26.6165
*  
0.028
0.11%
Get JDIV Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading JDIV now


Community Rating:
View:    JDIV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 26.56 26.6353 26.6165 26.6165 1,290
04/23/2019 26.49 26.5885 26.4621 26.5885 1,398
04/22/2019 26.5 26.5 26.385 26.3916 7,683
04/18/2019 26.45 26.5055 26.45 26.5055 1,559
04/17/2019 26.5012 26.5259 26.4803 26.4803 580
04/16/2019 26.78 26.78 26.5609 26.5894 2,944
04/15/2019 26.8 26.8 26.6552 26.6552 821
04/12/2019 26.6891 26.6891 26.6891 26.6891 117
04/11/2019 26.53 26.56 26.5133 26.56 1,754
04/10/2019 26.5064 26.5192 26.5064 26.5192 494
04/09/2019 26.51 26.51 26.4011 26.4011 2,181
04/08/2019 26.64 26.66 26.64 26.66 365
04/05/2019 26.659 26.659 26.64 26.6555 707
04/04/2019 26.5277 26.5277 26.5277 26.5277 79
04/03/2019 26.4306 26.4306 26.4306 26.4306 05
04/02/2019 26.419 26.419 26.37 26.3701 1,200
04/01/2019 26.3234 26.4267 26.3234 26.4267 2,535
03/29/2019 26.16 26.21 26.16 26.1983 798
03/28/2019 26.1 26.1207 26.1 26.1207 734
03/27/2019 26.14 26.14 25.98 26.0552 2,428
03/26/2019 26.16 26.17 25.981 26.17 6,950
03/25/2019 25.87 25.94 25.8601 25.8791 9,090
03/22/2019 26.2 26.2 25.8746 25.8746 5,307
03/21/2019 25.96 26.24 25.9599 26.2038 1,753
03/20/2019 25.87 26 25.845 25.8556 3,041
03/19/2019 26.3 26.3 26.11 26.13 7,683
03/18/2019 26.239 26.2399 26.12 26.1964 5,184
03/15/2019 26.1532 26.159 26.1156 26.1156 3,912
03/14/2019 26.15 26.15 26.0983 26.0983 2,188
03/13/2019 26.19 26.19 26.1498 26.1498 609
03/12/2019 26.0967 26.0967 26.037 26.037 3,103
03/11/2019 25.9734 25.9734 25.9734 25.9734 16
03/08/2019 25.6156 25.6869 25.6156 25.6869 2,398
03/07/2019 26.003 26.003 26.003 26.003 00
03/06/2019 26.003 26.003 26.003 26.003 00
03/05/2019 26.11 26.11 26.003 26.003 220
03/04/2019 26.004 26.004 26.004 26.004 129
03/01/2019 25.95 26.1 25.9497 26.1 10,135
02/28/2019 25.9767 25.9767 25.9767 25.9767 26
02/27/2019 26.0027 26.0027 26.0027 26.0027 00
02/26/2019 26.02 26.04 26.0027 26.0027 1,434
02/25/2019 26.19 26.19 26.101 26.101 532
02/22/2019 26.1285 26.1285 26.1285 26.1285 01
02/21/2019 26.0762 26.0762 26.0255 26.0696 929
02/20/2019 26.0668 26.1193 26.0668 26.1028 805
02/19/2019 25.95 26.0139 25.95 26.0139 4,256
02/15/2019 25.9333 26 25.9333 26 1,689
02/14/2019 25.78 25.89 25.78 25.8032 10,315
02/13/2019 25.8265 25.8265 25.8265 25.8265 00
02/12/2019 25.755 25.8265 25.7401 25.8265 710
02/11/2019 25.67 25.67 25.5874 25.6055 606
02/08/2019 25.52 25.5315 25.52 25.5315 10,061
02/07/2019 25.4673 25.4673 25.4673 25.4673 04
02/06/2019 25.63 25.63 25.5615 25.5615 258
02/05/2019 25.5801 25.5801 25.5801 25.5801 22
02/04/2019 25.47 25.4799 25.47 25.4799 403
02/01/2019 25.53 25.53 25.32 25.3867 7,283
01/31/2019 25.19 25.4104 25.19 25.4104 1,144
01/30/2019 25.0001 25.16 25 25.1309 1,613
01/29/2019 24.93 24.96 24.92 24.96 1,618
01/28/2019 24.77 24.7997 24.77 24.7997 1,238
01/25/2019 24.9 24.9 24.87 24.87 117
01/24/2019 24.72 24.79 24.72 24.79 320
01/23/2019 24.66 24.6664 24.6053 24.6664 2,361
*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?



Smart Portfolio