Skip to main content
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 (%)
Mar 29, 2018 58.31 58.31 58.31 0 +0.56(+0.97%)
Mar 28, 2018 57.63 57.84 57.54 57.76 14,571 +0.42(+0.73%)
Mar 27, 2018 58.11 58.16 57.31 57.34 15,243 -0.42(-0.72%)
Mar 26, 2018 57.61 57.76 57.21 57.76 32,023 +0.86(+1.51%)
Mar 23, 2018 57.67 57.72 56.90 56.90 12,369 -0.70(-1.22%)
Mar 22, 2018 58.17 58.18 57.56 57.60 16,301 -1.05(-1.80%)
Mar 21, 2018 58.50 58.75 58.50 58.65 254,172 +0.07(+0.12%)
Mar 20, 2018 58.69 58.69 58.55 58.58 15,851 +0.05(+0.08%)
Mar 19, 2018 58.82 58.82 58.31 58.54 220,305 -0.54(-0.91%)
Mar 16, 2018 58.99 59.16 58.99 59.07 9,173 +0.02(+0.03%)
Mar 15, 2018 59.14 59.15 58.99 59.06 13,148 -0.09(-0.14%)
Mar 14, 2018 59.39 59.39 59.07 59.14 4,957 +0.09(+0.16%)
Mar 13, 2018 59.65 59.65 59.01 59.05 7,391 -0.42(-0.71%)
Mar 12, 2018 59.49 59.49 59.35 59.47 7,950 +0.05(+0.09%)
Mar 09, 2018 59.03 59.41 58.93 59.41 11,346 +0.65(+1.11%)
Mar 08, 2018 58.83 58.84 58.57 58.76 29,634 +0.08(+0.14%)
Mar 07, 2018 58.72 58.31 58.68 12,525 -0.08(-0.14%)
Mar 06, 2018 58.59 58.86 58.59 58.76 21,452 +0.49(+0.85%)
Mar 05, 2018 57.66 58.27 57.62 58.27 15,507 +0.34(+0.58%)
Mar 02, 2018 57.30 57.93 57.26 57.93 11,265 +0.39(+0.68%)
Mar 01, 2018 58.07 58.28 57.31 57.54 16,665 -0.93(-1.58%)
Feb 28, 2018 58.92 58.99 58.47 58.47 16,880 -0.43(-0.72%)
Feb 27, 2018 59.49 59.50 58.90 58.90 9,369 -0.87(-1.45%)
Feb 26, 2018 59.56 59.77 59.34 59.76 11,081 +0.56(+0.94%)
Feb 23, 2018 58.80 59.21 58.80 59.21 9,019 +0.68(+1.16%)
Feb 22, 2018 58.53 17,602 +0.06(+0.11%)
Feb 21, 2018 58.79 58.94 58.47 58.47 4,303 -0.15(-0.26%)
Feb 20, 2018 58.80 58.89 58.54 58.62 11,302 -0.53(-0.90%)
Feb 16, 2018 59.15 59.15 59.15 0 +0.38(+0.65%)
Feb 15, 2018 58.53 58.84 58.35 58.77 74,579 +0.47(+0.81%)
Feb 14, 2018 57.12 58.30 57.12 58.30 8,465 +0.93(+1.63%)
Feb 13, 2018 57.06 57.44 57.06 57.37 8,952 -0.14(-0.25%)
Feb 12, 2018 56.98 57.70 56.98 57.51 27,962 +0.68(+1.19%)
Feb 09, 2018 56.77 57.14 55.68 56.83 646,638 +0.39(+0.69%)
Feb 08, 2018 57.70 57.78 56.44 56.44 29,717 -1.72(-2.96%)
Feb 07, 2018 58.03 58.51 57.94 58.16 8,581 -0.58(-1.00%)
Feb 06, 2018 56.91 64.16 56.91 58.74 712,582 +0.70(+1.20%)
Feb 05, 2018 59.13 59.39 57.54 58.05 29,809 -1.71(-2.86%)
Feb 02, 2018 60.38 60.38 59.75 59.75 18,898 -1.20(-1.97%)
Feb 01, 2018 60.89 60.96 60.89 60.96 10,655 -0.04(-0.07%)
Jan 31, 2018 61.18 61.23 60.79 61.00 24,073 -0.05(-0.08%)
Jan 30, 2018 61.16 61.16 60.92 61.05 15,187 -0.46(-0.75%)
Jan 29, 2018 61.66 61.66 61.45 61.51 13,720 -0.36(-0.59%)
Jan 26, 2018 61.62 61.88 61.62 61.87 9,017 +0.53(+0.86%)
Jan 25, 2018 61.66 61.66 61.24 61.34 14,136 -0.10(-0.16%)
Jan 24, 2018 61.56 61.60 61.28 61.44 14,679 +0.25(+0.40%)
Jan 23, 2018 61.04 61.21 61.04 61.20 11,940 +0.22(+0.35%)
Jan 22, 2018 60.79 61.00 60.79 60.98 24,519 +0.07(+0.11%)
Jan 19, 2018 60.80 60.93 60.74 60.91 79,165 +0.35(+0.58%)
Jan 18, 2018 60.70 60.70 60.48 60.56 40,913 -0.32(-0.53%)
Jan 17, 2018 60.65 61.01 60.58 60.89 17,557 +0.32(+0.53%)
Jan 16, 2018 60.88 60.88 60.47 60.56 19,015 -0.22(-0.36%)
Jan 12, 2018 60.78 60.78 60.78 0 +0.32(+0.53%)
Jan 11, 2018 60.23 60.46 60.21 60.46 30,171 +0.38(+0.63%)
Jan 10, 2018 60.11 60.18 60.03 60.08 13,319 -0.17(-0.29%)
Jan 09, 2018 60.22 60.40 60.19 60.26 12,477 +0.05(+0.08%)
Jan 08, 2018 60.13 60.32 60.11 60.21 24,860 -0.03(-0.05%)
Jan 05, 2018 60.06 60.23 60.00 60.23 52,040 +0.30(+0.50%)
Jan 04, 2018 59.85 60.00 59.85 59.93 32,394 +0.26(+0.43%)
Jan 03, 2018 59.40 59.71 59.40 59.68 25,983 +0.47(+0.80%)
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.