JPM Dvsd Rtns Intl Equity ETF (NY: JPIN )

62.82 USD -0.80 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 63.21 63.21 62.68 62.82 37,684 -0.80(-1.26%)
Sep 16, 2021 63.44 63.67 63.33 63.62 51,644 -0.14(-0.22%)
Sep 15, 2021 63.53 63.78 63.42 63.76 67,505 +0.19(+0.30%)
Sep 14, 2021 64.01 64.01 63.51 63.57 52,637 -0.28(-0.44%)
Sep 13, 2021 63.87 63.93 63.66 63.85 27,571 +0.52(+0.82%)
Sep 10, 2021 63.86 63.86 63.30 63.33 39,072 -0.14(-0.22%)
Sep 09, 2021 63.47 63.65 63.38 63.47 20,223 +0.07(+0.11%)
Sep 08, 2021 63.60 63.61 63.34 63.40 233,624 -0.40(-0.63%)
Sep 07, 2021 63.75 63.92 63.73 63.80 16,179 -0.22(-0.34%)
Sep 03, 2021 63.74 64.04 63.65 64.02 45,532 +0.52(+0.82%)
Sep 02, 2021 63.45 63.59 63.38 63.50 11,281 +0.25(+0.40%)
Sep 01, 2021 63.16 63.41 63.16 63.25 30,727 +0.58(+0.93%)
Aug 31, 2021 62.77 62.79 62.63 62.67 18,296 -0.02(-0.03%)
Aug 30, 2021 62.58 62.73 62.57 62.69 16,860 +0.08(+0.13%)
Aug 27, 2021 62.04 62.61 62.04 62.61 35,606 +0.54(+0.87%)
Aug 26, 2021 62.18 62.33 61.99 62.07 25,121 -0.32(-0.51%)
Aug 25, 2021 62.22 62.44 62.20 62.39 17,774 -0.04(-0.06%)
Aug 24, 2021 62.21 62.50 62.21 62.43 18,424 +0.20(+0.32%)
Aug 23, 2021 62.04 62.34 62.03 62.23 22,986 +0.46(+0.74%)
Aug 20, 2021 61.33 61.81 61.33 61.77 22,094 +0.26(+0.42%)
Aug 19, 2021 61.24 61.62 61.24 61.51 24,435 -0.56(-0.90%)
Aug 18, 2021 62.27 62.44 62.07 62.07 22,092 -0.15(-0.24%)
Aug 17, 2021 62.18 62.36 61.96 62.22 35,103 -0.69(-1.09%)
Aug 16, 2021 62.71 62.91 62.62 62.91 30,593 -0.21(-0.34%)
Aug 13, 2021 62.99 63.13 62.98 63.12 15,288 +0.28(+0.45%)
Aug 12, 2021 62.80 62.88 62.71 62.84 43,426 -0.12(-0.19%)
Aug 11, 2021 62.87 62.99 62.85 62.96 81,145 +0.31(+0.49%)
Aug 10, 2021 62.52 62.65 62.48 62.65 78,991 -0.04(-0.06%)
Aug 09, 2021 62.74 62.81 62.66 62.69 12,865 -0.09(-0.14%)
Aug 06, 2021 62.90 62.90 62.68 62.78 73,705 -0.30(-0.48%)
Aug 05, 2021 63.07 63.16 63.06 63.08 25,247 +0.19(+0.30%)
Aug 04, 2021 63.11 63.20 62.88 62.89 19,519 -0.18(-0.28%)
Aug 03, 2021 62.91 63.10 62.76 63.07 24,958 +0.48(+0.77%)
Aug 02, 2021 62.90 62.98 62.54 62.59 64,901 +0.25(+0.40%)
Jul 30, 2021 62.62 62.62 62.27 62.34 65,672 -0.54(-0.86%)
Jul 29, 2021 62.90 63.04 62.86 62.88 20,851 +0.21(+0.34%)
Jul 28, 2021 62.50 62.80 62.44 62.67 67,576 +0.24(+0.38%)
Jul 27, 2021 62.42 62.46 62.16 62.43 64,592 -0.23(-0.37%)
Jul 26, 2021 62.58 62.71 62.56 62.66 32,549 -0.04(-0.06%)
Jul 23, 2021 62.64 62.75 62.55 62.70 33,338 +0.33(+0.52%)
Jul 22, 2021 62.55 62.55 62.25 62.37 31,026 +0.14(+0.22%)
Jul 21, 2021 61.79 62.29 61.79 62.23 36,610 +0.67(+1.09%)
Jul 20, 2021 61.06 61.70 61.05 61.56 29,526 +0.43(+0.70%)
Jul 19, 2021 61.35 61.35 60.81 61.13 37,721 -1.00(-1.61%)
Jul 16, 2021 62.60 62.60 62.08 62.13 35,541 -0.41(-0.66%)
Jul 15, 2021 62.60 62.64 62.33 62.54 26,819 -0.51(-0.81%)
Jul 14, 2021 63.12 63.15 63.00 63.05 31,041 +0.23(+0.37%)
Jul 13, 2021 62.98 63.00 62.75 62.82 21,440 -0.15(-0.24%)
Jul 12, 2021 62.75 63.00 62.74 62.97 25,047 +0.18(+0.29%)
Jul 09, 2021 62.45 62.79 62.39 62.79 131,695 +0.97(+1.57%)
Jul 08, 2021 61.63 61.88 61.54 61.82 32,593 -0.84(-1.34%)
Jul 07, 2021 62.59 62.74 62.42 62.66 36,175 +0.24(+0.38%)
Jul 06, 2021 62.58 62.58 62.17 62.42 36,016 -0.33(-0.53%)
Jul 02, 2021 62.49 62.78 62.44 62.75 24,219 +0.28(+0.45%)
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.