Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Rtns Global Equity (NY: JPGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 55.38 55.67 55.38 55.57 4,340 -0.35(-0.62%)
May 30, 2019 55.83 55.92 55.83 55.92 1,509 +0.11(+0.20%)
May 29, 2019 55.79 55.81 55.67 55.81 4,505 -0.40(-0.70%)
May 28, 2019 56.60 56.73 56.20 56.20 7,306 -0.45(-0.79%)
May 24, 2019 56.66 56.66 56.59 56.65 2,273 +0.43(+0.76%)
May 23, 2019 56.13 56.25 56.08 56.22 3,951 -0.51(-0.89%)
May 22, 2019 56.64 56.76 56.64 56.73 2,968 -0.12(-0.22%)
May 21, 2019 56.71 56.91 56.71 56.85 7,681 +0.33(+0.59%)
May 20, 2019 56.46 56.63 56.36 56.52 4,844 -0.18(-0.32%)
May 17, 2019 56.75 56.97 56.66 56.70 6,407 -0.26(-0.45%)
May 16, 2019 56.78 57.19 56.78 56.96 4,097 +0.38(+0.67%)
May 15, 2019 56.06 56.65 56.06 56.58 3,253 +0.11(+0.19%)
May 14, 2019 56.35 56.63 56.35 56.47 1,207,191 +0.50(+0.90%)
May 13, 2019 56.01 56.10 55.77 55.97 17,496 -1.04(-1.83%)
May 10, 2019 56.64 57.04 56.37 57.01 5,786 +0.36(+0.64%)
May 09, 2019 56.24 56.71 56.13 56.65 9,003 -0.30(-0.53%)
May 08, 2019 56.94 57.15 56.93 56.95 4,100 -0.08(-0.14%)
May 07, 2019 57.36 57.39 56.86 57.03 11,041 -0.72(-1.25%)
May 06, 2019 57.16 57.75 57.16 57.75 4,322 -0.60(-1.02%)
May 03, 2019 58.10 58.35 58.09 58.35 6,407 +0.55(+0.95%)
May 02, 2019 57.87 57.98 57.67 57.80 6,590 -0.10(-0.17%)
May 01, 2019 58.29 58.44 57.90 57.90 6,900 -0.38(-0.66%)
Apr 30, 2019 58.20 58.28 57.97 58.28 4,078 +0.03(+0.05%)
Apr 29, 2019 58.16 58.27 58.04 58.25 6,876 +0.17(+0.30%)
Apr 26, 2019 57.96 58.10 57.95 58.08 9,300 +0.17(+0.30%)
Apr 25, 2019 57.80 57.96 57.77 57.91 5,386 -0.08(-0.13%)
Apr 24, 2019 58.06 58.13 57.91 57.98 6,000 -0.48(-0.82%)
Apr 23, 2019 58.26 58.47 58.26 58.46 40,999 +0.30(+0.52%)
Apr 22, 2019 58.03 58.17 58.03 58.16 4,059 -0.03(-0.06%)
Apr 18, 2019 58.21 58.26 58.12 58.20 4,133 -0.16(-0.27%)
Apr 17, 2019 58.39 58.40 58.33 58.35 2,584 -0.10(-0.16%)
Apr 16, 2019 58.66 58.66 58.44 58.45 8,972 -0.03(-0.05%)
Apr 15, 2019 58.51 58.52 58.47 58.48 6,450 -0.05(-0.09%)
Apr 12, 2019 58.51 58.54 58.45 58.54 10,540 +0.40(+0.68%)
Apr 11, 2019 58.16 58.19 58.03 58.14 6,923 -0.16(-0.28%)
Apr 10, 2019 58.18 58.30 58.13 58.30 7,605 +0.22(+0.38%)
Apr 09, 2019 58.21 58.21 57.99 58.08 14,445 -0.27(-0.47%)
Apr 08, 2019 58.27 58.36 58.22 58.36 3,005 +0.01(+0.01%)
Apr 05, 2019 58.16 58.35 58.16 58.35 10,540 +0.15(+0.25%)
Apr 04, 2019 58.11 58.20 58.09 58.20 5,018 -0.08(-0.13%)
Apr 03, 2019 58.34 58.45 58.26 58.28 5,647 +0.33(+0.57%)
Apr 02, 2019 57.99 57.99 57.79 57.95 10,077 -0.15(-0.25%)
Apr 01, 2019 57.93 58.09 57.93 58.09 7,369 +0.68(+1.19%)
Mar 29, 2019 57.39 57.46 57.33 57.41 6,407 +0.20(+0.35%)
Mar 28, 2019 57.20 57.25 57.18 57.21 13,897 +0.14(+0.24%)
Mar 27, 2019 57.26 57.26 56.95 57.07 8,474 -0.30(-0.52%)
Mar 26, 2019 57.43 57.48 57.21 57.37 6,618 +0.39(+0.69%)
Mar 25, 2019 56.86 57.02 56.86 56.98 9,565 +0.02(+0.03%)
Mar 22, 2019 57.35 57.47 56.96 56.96 10,540 -0.89(-1.54%)
Mar 21, 2019 57.49 57.85 57.49 57.85 25,829 +0.27(+0.47%)
Mar 20, 2019 57.52 57.82 57.27 57.58 6,633 -0.05(-0.09%)
Mar 19, 2019 57.90 57.91 57.62 57.63 6,611 -0.04(-0.07%)
Mar 18, 2019 57.63 57.70 57.50 57.67 2,652 +0.26(+0.45%)
Mar 15, 2019 57.39 57.49 57.34 57.41 5,284 +0.47(+0.82%)
Mar 14, 2019 56.88 57.00 56.88 56.94 4,305 -0.15(-0.26%)
Mar 13, 2019 56.97 57.12 56.96 57.09 5,840 +0.25(+0.43%)
Mar 12, 2019 56.84 56.92 56.81 56.84 5,729 +0.05(+0.09%)
Mar 11, 2019 56.38 56.80 56.38 56.79 5,182 +0.56(+1.00%)
Mar 08, 2019 55.97 56.23 55.97 56.23 7,564 -0.08(-0.14%)
Mar 07, 2019 56.72 56.72 56.28 56.31 14,042 -0.54(-0.95%)
Mar 06, 2019 57.05 57.05 56.79 56.85 20,067 -0.23(-0.41%)
Mar 05, 2019 56.98 57.14 56.98 57.08 10,852 +0.05(+0.08%)
Mar 04, 2019 57.33 57.33 56.79 57.03 9,927 -0.24(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.