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 (%)
May 29, 2020 54.12 54.33 53.74 54.33 1,800 +0.15(+0.27%)
May 28, 2020 54.39 54.70 54.19 54.19 8,550 +0.21(+0.39%)
May 27, 2020 53.70 53.98 53.46 53.98 8,166 +0.53(+0.99%)
May 26, 2020 53.59 53.84 53.27 53.45 17,298 +1.47(+2.82%)
May 22, 2020 51.76 52.00 51.76 51.98 7,300 -0.16(-0.31%)
May 21, 2020 52.51 52.54 52.05 52.14 12,606 -0.53(-1.01%)
May 20, 2020 52.59 52.84 52.54 52.68 11,693 +0.88(+1.69%)
May 19, 2020 52.06 52.28 51.80 51.80 28,381 -0.55(-1.06%)
May 18, 2020 51.77 52.49 51.77 52.36 10,865 +1.91(+3.79%)
May 15, 2020 50.18 50.48 50.18 50.44 3,500 -0.13(-0.25%)
May 14, 2020 49.63 50.57 49.41 50.57 3,731 -0.11(-0.22%)
May 13, 2020 51.37 51.37 50.41 50.68 27,918 -0.50(-0.97%)
May 12, 2020 51.78 51.92 51.14 51.18 4,566 -0.63(-1.22%)
May 11, 2020 51.57 51.91 51.57 51.81 11,381 +0.03(+0.06%)
May 08, 2020 51.50 51.83 51.50 51.78 14,600 +0.93(+1.83%)
May 07, 2020 50.84 51.13 50.83 50.85 3,766 +0.54(+1.08%)
May 06, 2020 50.99 50.99 50.24 50.31 12,178 -0.40(-0.79%)
May 05, 2020 51.04 51.14 50.64 50.71 38,297 +0.30(+0.60%)
May 04, 2020 50.06 50.41 50.06 50.41 1,321 +0.12(+0.24%)
May 01, 2020 50.15 50.32 50.14 50.29 4,500 -1.36(-2.63%)
Apr 30, 2020 51.85 52.02 51.44 51.65 9,243 -1.05(-1.99%)
Apr 29, 2020 52.52 52.88 52.52 52.69 10,559 +1.05(+2.04%)
Apr 28, 2020 52.13 52.13 51.63 51.64 31,179 +0.37(+0.73%)
Apr 27, 2020 50.85 51.34 50.85 51.27 77,156 +0.80(+1.58%)
Apr 24, 2020 50.02 50.60 49.97 50.47 9,500 +0.44(+0.88%)
Apr 23, 2020 50.29 50.70 50.03 50.03 4,875 -0.02(-0.05%)
Apr 22, 2020 50.04 50.15 49.88 50.05 5,025 +0.97(+1.97%)
Apr 21, 2020 49.34 49.42 49.01 49.08 28,670 -1.05(-2.09%)
Apr 20, 2020 50.37 50.84 50.10 50.13 17,201 -0.89(-1.74%)
Apr 17, 2020 50.83 51.11 50.49 51.02 17,100 +1.15(+2.31%)
Apr 16, 2020 50.02 50.02 49.45 49.87 18,509 +0.15(+0.29%)
Apr 15, 2020 49.88 50.05 49.67 49.72 5,805 -1.40(-2.74%)
Apr 14, 2020 51.15 51.19 51.04 51.12 1,951 +0.90(+1.79%)
Apr 13, 2020 50.47 50.47 49.82 50.22 5,553 -0.39(-0.77%)
Apr 09, 2020 50.23 50.90 50.23 50.61 9,000 +1.08(+2.18%)
Apr 08, 2020 49.18 49.66 48.85 49.53 103,608 +0.66(+1.35%)
Apr 07, 2020 50.24 50.24 48.83 48.87 20,054 +0.44(+0.91%)
Apr 06, 2020 47.44 48.45 47.44 48.43 4,188 +2.51(+5.47%)
Apr 03, 2020 46.33 46.48 45.59 45.92 4,700 -0.97(-2.08%)
Apr 02, 2020 45.99 46.93 45.99 46.89 3,671 +0.96(+2.10%)
Apr 01, 2020 46.38 46.68 45.93 45.93 5,211 -1.91(-4.00%)
Mar 31, 2020 47.73 48.35 47.58 47.84 8,207 -0.53(-1.09%)
Mar 30, 2020 47.62 48.37 47.33 48.37 12,716 +1.22(+2.59%)
Mar 27, 2020 46.88 47.68 46.79 47.15 10,000 -1.25(-2.59%)
Mar 26, 2020 46.84 48.41 46.84 48.40 15,866 +2.21(+4.79%)
Mar 25, 2020 45.02 47.05 44.91 46.19 7,831 +1.28(+2.85%)
Mar 24, 2020 44.36 45.17 44.11 44.91 38,427 +3.39(+8.18%)
Mar 23, 2020 42.56 42.56 41.33 41.52 12,313 -1.10(-2.58%)
Mar 20, 2020 44.16 44.58 42.61 42.61 36,662 -0.62(-1.43%)
Mar 19, 2020 42.95 44.05 42.44 43.23 33,345 +0.17(+0.39%)
Mar 18, 2020 42.72 43.69 41.92 43.06 8,363 -2.42(-5.33%)
Mar 17, 2020 44.14 45.49 43.51 45.49 51,262 +2.50(+5.81%)
Mar 16, 2020 43.28 44.88 42.84 42.99 65,255 -5.54(-11.41%)
Mar 13, 2020 48.65 48.65 45.89 48.52 26,416 +2.87(+6.28%)
Mar 12, 2020 46.46 47.29 44.96 45.66 48,387 -5.44(-10.64%)
Mar 11, 2020 52.22 52.26 50.77 51.09 24,011 -2.40(-4.49%)
Mar 10, 2020 53.69 53.69 52.03 53.49 131,231 +1.48(+2.84%)
Mar 09, 2020 52.05 53.21 51.76 52.02 66,742 -3.86(-6.90%)
Mar 06, 2020 55.64 55.94 55.25 55.87 41,282 -0.73(-1.28%)
Mar 05, 2020 56.79 57.21 56.34 56.60 19,041 -1.38(-2.38%)
Mar 04, 2020 57.12 57.98 56.99 57.98 32,808 +1.79(+3.18%)
Mar 03, 2020 57.01 59.40 56.03 56.19 35,504 -0.64(-1.12%)
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.