Skip to main content

JPM Dvsd Rtns Intl Equity ETF (NY: JPIN )

55.10 -0.30 (-0.54%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 49.72 49.72 49.72 55,955 -0.22(-0.44%)
Dec 30, 2020 50.12 50.24 49.90 49.94 55,955 +0.17(+0.34%)
Dec 29, 2020 49.96 49.96 49.71 49.77 72,749 +0.38(+0.78%)
Dec 28, 2020 49.47 49.49 49.32 49.39 36,209 +0.32(+0.64%)
Dec 24, 2020 49.05 49.12 48.98 49.07 25,287 +0.00(+0.00%)
Dec 23, 2020 48.86 49.07 48.86 49.07 79,546 +0.58(+1.20%)
Dec 22, 2020 48.43 48.49 48.31 48.49 43,692 -0.22(-0.45%)
Dec 21, 2020 48.16 48.82 48.08 48.71 45,046 -0.60(-1.22%)
Dec 18, 2020 49.42 49.43 49.21 49.31 54,588 -0.09(-0.19%)
Dec 17, 2020 49.49 49.56 49.39 49.41 107,061 +0.22(+0.45%)
Dec 16, 2020 49.02 49.21 48.97 49.19 30,827 +0.24(+0.49%)
Dec 15, 2020 48.63 48.96 48.55 48.95 36,620 +0.39(+0.80%)
Dec 14, 2020 48.85 48.87 48.54 48.56 44,624 +0.14(+0.28%)
Dec 11, 2020 48.31 48.46 48.21 48.42 49,990 -0.13(-0.26%)
Dec 10, 2020 48.24 48.61 48.24 48.55 43,963 +0.06(+0.12%)
Dec 09, 2020 48.63 48.63 48.15 48.49 51,472 +0.17(+0.35%)
Dec 08, 2020 48.14 48.36 48.14 48.32 84,884 +0.03(+0.07%)
Dec 07, 2020 48.27 48.42 48.18 48.29 36,219 -0.31(-0.65%)
Dec 04, 2020 48.54 48.68 48.52 48.60 57,771 +0.31(+0.65%)
Dec 03, 2020 48.28 48.51 48.23 48.29 41,443 +0.32(+0.67%)
Dec 02, 2020 47.78 48.08 47.78 47.96 43,749 -0.04(-0.09%)
Dec 01, 2020 47.67 48.01 47.63 48.01 39,066 +1.02(+2.17%)
Nov 30, 2020 47.68 47.70 46.99 46.99 108,103 -1.09(-2.27%)
Nov 27, 2020 47.95 48.11 47.92 48.08 53,527 +0.24(+0.51%)
Nov 25, 2020 47.68 47.92 47.57 47.84 49,872 -0.23(-0.48%)
Nov 24, 2020 47.73 48.07 47.71 48.07 26,645 +0.67(+1.41%)
Nov 23, 2020 47.62 47.68 47.29 47.40 50,381 +0.01(+0.02%)
Nov 20, 2020 47.26 47.44 47.21 47.39 34,309 +0.09(+0.20%)
Nov 19, 2020 46.94 47.29 46.94 47.29 20,307 +0.29(+0.61%)
Nov 18, 2020 47.26 47.44 47.01 47.01 54,027 -0.18(-0.38%)
Nov 17, 2020 47.06 47.31 46.99 47.18 68,830 -0.08(-0.18%)
Nov 16, 2020 47.21 47.29 47.03 47.27 83,240 +0.46(+0.98%)
Nov 13, 2020 46.46 46.84 46.46 46.81 136,530 +0.65(+1.41%)
Nov 12, 2020 46.43 46.55 46.08 46.16 53,690 -0.69(-1.47%)
Nov 11, 2020 46.73 46.85 46.67 46.84 51,710 +0.33(+0.71%)
Nov 10, 2020 46.39 46.72 46.38 46.51 41,645 +0.23(+0.49%)
Nov 09, 2020 47.07 47.07 46.28 46.28 65,579 +1.11(+2.45%)
Nov 06, 2020 45.20 45.32 45.06 45.18 42,326 +0.06(+0.14%)
Nov 05, 2020 44.98 45.12 44.79 45.11 1,136,849 +1.03(+2.33%)
Nov 04, 2020 43.75 44.39 43.63 44.09 32,432 +0.39(+0.89%)
Nov 03, 2020 43.44 43.79 43.44 43.70 47,855 +1.00(+2.34%)
Nov 02, 2020 42.63 42.71 42.42 42.70 65,522 +0.41(+0.96%)
Oct 30, 2020 42.31 42.35 42.03 42.29 356,534 -0.29(-0.68%)
Oct 29, 2020 42.47 42.68 42.29 42.58 64,679 +0.12(+0.28%)
Oct 28, 2020 42.72 42.84 42.44 42.46 79,630 -1.04(-2.40%)
Oct 27, 2020 43.75 43.77 43.49 43.50 63,393 -0.28(-0.64%)
Oct 26, 2020 43.94 44.03 43.59 43.78 137,775 -0.66(-1.49%)
Oct 23, 2020 44.41 44.44 44.23 44.44 38,671 +0.24(+0.54%)
Oct 22, 2020 44.19 44.32 44.01 44.21 179,816 -0.08(-0.19%)
Oct 21, 2020 44.29 44.52 44.28 44.29 62,329 +0.10(+0.23%)
Oct 20, 2020 44.21 44.43 44.19 44.19 37,373 +0.12(+0.27%)
Oct 19, 2020 44.41 44.46 44.03 44.07 54,548 -0.17(-0.38%)
Oct 16, 2020 44.21 44.35 44.20 44.24 30,536 +0.08(+0.19%)
Oct 15, 2020 43.92 44.23 43.87 44.16 35,528 -0.50(-1.12%)
Oct 14, 2020 44.88 44.88 44.58 44.66 73,857 +0.04(+0.10%)
Oct 13, 2020 44.71 44.75 44.56 44.61 22,752 -0.45(-1.00%)
Oct 12, 2020 44.91 45.17 44.91 45.06 32,202 +0.12(+0.26%)
Oct 09, 2020 44.79 45.00 44.79 44.94 32,776 +0.24(+0.53%)
Oct 08, 2020 44.63 44.73 44.60 44.71 34,898 +0.30(+0.67%)
Oct 07, 2020 44.38 44.49 44.32 44.41 69,994 +0.29(+0.65%)
Oct 06, 2020 44.49 44.57 44.00 44.12 60,222 -0.41(-0.91%)
Oct 05, 2020 44.41 44.57 44.33 44.53 33,390 +0.59(+1.35%)
Oct 02, 2020 43.51 44.05 43.51 43.93 45,510 -0.14(-0.31%)
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.