Quantcast

Historical Stock Prices

(ETF)
JPEU 
$59.606
*  
0.4961
0.84%
Get JPEU Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 59.44 59.606 59.44 59.606 1,082
07/19/2018 59.13 59.13 59.1099 59.1099 1,044
07/18/2018 59.45 59.45 59.45 59.45 00
07/17/2018 59.45 59.45 59.45 59.45 00
07/16/2018 59.45 59.45 59.45 59.45 552
07/13/2018 59.2652 59.2652 59.2652 59.2652 275
07/12/2018 59.389 59.389 59.3729 59.3729 407
07/11/2018 59.15 59.15 58.8018 58.8018 2,179
07/10/2018 59.71 59.75 59.71 59.75 1,137
07/09/2018 59.56 59.56 59.41 59.47 2,351
07/06/2018 59 59.2 59 59.2 718
07/05/2018 58.68 58.839 58.68 58.77 2,985
07/03/2018 58.31 58.31 58.23 58.23 1,298
07/02/2018 57.7999 57.7999 57.77 57.77 499
06/29/2018 58.5385 58.58 58.3885 58.3885 12,585
06/28/2018 57.765 57.765 57.7404 57.7404 559
06/27/2018 58.42 58.43 57.8316 57.8316 859
06/26/2018 58.32 58.32 58.32 58.32 473
06/25/2018 59.63 59.63 59.63 59.63 374
06/22/2018 60.11 60.12 60.0608 60.109 5,178
06/21/2018 59.4499 59.4499 59.4499 59.4499 396
06/20/2018 59.98 59.98 59.98 59.98 262
06/19/2018 59.529 59.75 59.529 59.75 1,230
06/18/2018 61.2101 61.2101 61.2101 61.2101 00
06/15/2018 61.2101 61.2101 61.2101 61.2101 00
06/14/2018 61.2101 61.2101 61.2101 61.2101 00
06/13/2018 61.2101 61.2101 61.2101 61.2101 00
06/12/2018 61.43 61.46 61.19 61.2101 1,726
06/11/2018 61.64 61.67 61.64 61.67 1,177
06/08/2018 61.1434 61.1434 61.1434 61.1434 518
06/07/2018 61.44 61.44 61.44 61.44 00
06/06/2018 60.9499 61.44 60.9499 61.44 3,399
06/05/2018 60.8 60.8 60.8 60.8 1,996
06/04/2018 61.0062 61.0062 60.72 60.72 397
06/01/2018 60.42 60.42 60.42 60.42 486
05/31/2018 59.89 60.125 59.89 60.0441 29,720
05/30/2018 59.56 60.0839 59.56 60.0839 691
05/29/2018 58.9 58.9 58.9 58.9 557
05/25/2018 60.34 60.5304 60.34 60.4299 2,368
05/24/2018 60.89 60.89 60.89 60.89 00
05/23/2018 60.949 60.949 60.8399 60.89 716
05/22/2018 61.9499 61.9499 61.88 61.91 1,298
05/21/2018 61.76 61.76 61.749 61.749 1,204
05/18/2018 61.5236 61.5236 61.5236 61.5236 00
05/17/2018 61.6395 61.6395 61.4765 61.5236 984
05/16/2018 61.26 61.47 61.23 61.35 2,664
05/15/2018 61.41 61.41 61.31 61.31 1,001
05/14/2018 61.94 61.94 61.75 61.75 1,242
05/11/2018 61.88 61.88 61.76 61.76 755
05/10/2018 61.47 61.6347 61.47 61.6347 796
05/09/2018 61.07 61.43 61.07 61.31 7,065
05/08/2018 60.74 60.94 60.672 60.8901 1,495
05/07/2018 61.1568 61.17 61.1416 61.1416 971
05/04/2018 60.67 61.03 60.67 60.93 3,986
05/03/2018 60.6099 60.919 60.5399 60.84 2,096
05/02/2018 60.99 60.99 60.85 60.85 1,620
05/01/2018 60.55 60.585 60.5 60.5 3,283
04/30/2018 61.09 61.1899 61.03 61.1 26,196
04/27/2018 60.97 61.28 60.9699 61.28 1,162
04/26/2018 60.8 60.8 60.7784 60.7784 1,117
04/25/2018 60.25 60.3432 60.209 60.3432 941
04/24/2018 60.8 60.8 60.5 60.5 2,870
04/23/2018 60.9003 60.9003 60.79 60.819 1,155
04/20/2018 61 61 60.9784 60.9784 1,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JPEU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio