JPEU - JPMorgan Diversified Return Europe Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201958.0158.0458.0457.9257.92277
Nov 11, 201958.0158.0157.9957.9957.99400
Nov 08, 201957.8257.9757.8257.9757.97300
Nov 07, 201958.1058.1057.9958.0158.01800
Nov 06, 201957.9958.0157.9557.9557.952,500
Nov 05, 201957.9257.9657.8857.9657.961,600
Nov 04, 201958.2358.2358.1758.1758.175,100
Nov 01, 201957.9357.9757.9057.9757.971,900
Oct 31, 201957.5457.5457.5457.5457.54-
Oct 30, 201957.7357.7457.7357.7457.74200
Oct 29, 201957.1357.3257.1357.3257.32400
Oct 28, 201957.3957.3957.3957.3957.39-
Oct 25, 201956.9457.0656.9457.0657.06200
Oct 24, 201957.0557.0657.0557.0657.064,200
Oct 23, 201956.6956.8856.6956.8856.88400
Oct 22, 201956.9456.9456.6656.6656.66800
Oct 21, 201956.8556.8756.8556.8756.87600
Oct 18, 201956.7756.7756.7756.7756.77-
Oct 17, 201956.5956.5956.5956.5956.59-
Oct 16, 201956.3556.3556.3556.3556.35-
Oct 15, 201956.3156.3156.3156.3156.31-
Oct 14, 201955.6655.6655.5855.5855.581,000
Oct 11, 201955.7655.7655.7555.7555.75400
Oct 10, 201954.5454.5654.5454.5654.56400
Oct 09, 201954.1654.2054.1254.1254.12600
Oct 08, 201953.9553.9753.8153.8153.81300
Oct 07, 201954.5054.5054.5054.5054.50-
Oct 04, 201954.4254.4254.4254.4254.42-
Oct 03, 201953.8953.8953.8953.8953.89-
Oct 02, 201953.9253.9253.6453.6453.64800
Oct 01, 201955.1755.1754.8454.8654.863,000
Sep 30, 201955.3855.3855.2655.2655.26300
Sep 27, 201955.2755.2755.1755.1755.17800
Sep 26, 201955.1655.2055.1555.1855.181,400
Sep 25, 201954.6454.9054.6454.9054.90200
Sep 24, 201955.3855.3855.2655.3055.301,100
Sep 24, 20190.209 Dividend
Sep 23, 201955.4155.5955.4155.5955.38500
Sep 20, 201955.9055.9055.7155.7155.501,500
Sep 19, 201956.0556.1256.0056.0055.791,100
Sep 18, 201955.8755.8855.8755.8855.67200
Sep 17, 201955.8455.9155.8255.9155.70500
Sep 16, 201955.5855.5855.5855.5855.37-
Sep 13, 201956.0056.0055.9955.9955.78700
Sep 12, 201955.8255.9355.8255.9355.72700
Sep 11, 201955.5655.5655.5655.5655.36-
Sep 10, 201955.1955.1955.1955.1954.99100
Sep 09, 201955.2155.2455.2155.2455.03400
Sep 06, 201955.4555.4555.3555.3555.14500
Sep 05, 201955.3055.3055.3055.3055.09100
Sep 04, 201954.8554.9954.8554.9954.79400
Sep 03, 201954.0554.2054.0554.2054.00300
Aug 30, 201954.2154.3854.2054.3654.16900
Aug 29, 201954.0554.0853.9854.0653.85600
Aug 28, 201953.5953.6553.5953.6553.45300
Aug 27, 201953.9753.9753.8553.8653.66700
Aug 26, 201953.5453.7353.5453.6953.491,400
Aug 23, 201953.8754.2253.4153.4153.212,300
Aug 22, 201953.8754.0253.8754.0253.81200
Aug 21, 201954.1054.1054.1054.1053.90100
Aug 20, 201953.5553.5553.4853.4853.28800
Aug 19, 201953.7253.7253.7253.7253.52-
Aug 16, 201953.2453.2853.2153.2253.023,300
Aug 15, 201952.5552.7152.5452.6352.432,700
Aug 14, 201953.1153.1152.8552.8552.65400
Aug 13, 201954.2254.3554.1954.2054.001,700
Aug 12, 201954.1054.1053.8553.8553.65300
Aug 09, 201954.1254.2854.1254.2854.082,100
Aug 08, 201954.3354.4354.3354.4354.23400
Aug 07, 201953.8854.0453.8854.0453.831,900
Aug 06, 201953.7153.7153.7153.7153.51800
Aug 05, 201953.4553.4553.4553.4553.25800
Aug 02, 201954.4754.5454.3754.5454.33800
Aug 01, 201955.4455.4454.7654.8354.621,800
Jul 31, 201955.4855.4854.9354.9354.73500
Jul 30, 201955.3755.3755.2455.2955.081,100
Jul 29, 201956.1656.1656.1656.1655.95-
Jul 26, 201956.0856.0856.0856.0855.87100
Jul 25, 201956.1156.1155.9655.9655.75100
Jul 24, 201956.4256.5256.4256.5256.31600
Jul 23, 201956.3156.3256.3156.3156.10500
Jul 22, 201956.0656.1256.0556.1255.91600
Jul 19, 201956.1556.1555.9455.9455.73100
Jul 18, 201955.9356.1855.8556.1855.973,200
Jul 17, 201956.1556.1656.0456.0455.83600
Jul 16, 201956.1356.1656.1356.1655.94800
Jul 15, 201956.3456.3556.3456.3556.131,100
Jul 12, 201956.1256.1856.1256.1855.97300
Jul 11, 201955.9956.0355.9856.0355.812,000
Jul 10, 201956.0256.0456.0256.0455.83400
Jul 09, 201955.8955.8955.8955.8955.68100
Jul 08, 201956.1156.1156.1156.1155.90900
Jul 05, 201956.3156.3256.3156.3256.11300
Jul 03, 201957.1157.1157.1157.1156.89100
Jul 02, 201956.4856.5756.4856.5756.36200
Jul 01, 201956.6256.6256.2756.4256.2048,300
Jun 28, 201956.3356.3356.3356.3356.12200
Jun 27, 201956.0256.0255.9955.9955.77500
Jun 26, 201956.0356.0355.9455.9455.73200
Jun 25, 201956.3456.3455.9855.9855.772,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...