JPM Dvsd Rtns Intl Equity ETF (NY: JPIN )

56.33 -0.11 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.19 56.48 56.18 56.44 12,912 +0.33(+0.59%)
Mar 26, 2024 56.20 56.26 56.09 56.11 13,921 +0.09(+0.16%)
Mar 25, 2024 56.01 56.20 56.01 56.02 6,686 -0.10(-0.18%)
Mar 22, 2024 56.24 56.24 56.09 56.12 6,696 -0.10(-0.18%)
Mar 21, 2024 56.26 56.35 56.17 56.22 12,523 -0.01(-0.02%)
Mar 20, 2024 55.63 56.25 55.63 56.23 14,721 +0.57(+1.02%)
Mar 19, 2024 55.47 55.72 55.42 55.66 22,541 +0.18(+0.33%)
Mar 18, 2024 55.63 55.63 55.46 55.48 11,124 -0.03(-0.06%)
Mar 15, 2024 55.56 55.62 55.39 55.51 7,067 +0.00(+0.01%)
Mar 14, 2024 55.93 55.93 55.35 55.50 6,873 -0.19(-0.34%)
Mar 13, 2024 55.61 55.82 55.61 55.69 8,709 -0.07(-0.13%)
Mar 12, 2024 55.62 55.77 55.58 55.77 6,704 +0.26(+0.48%)
Mar 11, 2024 55.48 55.53 55.36 55.50 10,110 -0.38(-0.68%)
Mar 08, 2024 56.18 56.19 55.84 55.88 8,704 -0.03(-0.05%)
Mar 07, 2024 55.73 55.94 55.73 55.91 25,330 +0.49(+0.88%)
Mar 06, 2024 55.43 55.54 55.32 55.42 9,408 +0.73(+1.33%)
Mar 05, 2024 54.79 54.86 54.58 54.70 12,006 -0.03(-0.06%)
Mar 04, 2024 54.71 54.84 54.70 54.73 8,780 -0.21(-0.39%)
Mar 01, 2024 54.62 54.95 54.59 54.94 54,339 +0.44(+0.81%)
Feb 29, 2024 54.61 54.61 54.27 54.50 21,804 +0.23(+0.42%)
Feb 28, 2024 54.22 54.35 54.17 54.27 18,633 -0.29(-0.53%)
Feb 27, 2024 54.50 54.62 54.50 54.56 13,005 +0.07(+0.13%)
Feb 26, 2024 54.62 54.62 54.45 54.49 18,328 -0.26(-0.48%)
Feb 23, 2024 54.77 54.85 54.69 54.76 12,372 +0.04(+0.08%)
Feb 22, 2024 54.60 54.74 54.51 54.72 13,761 +0.45(+0.83%)
Feb 21, 2024 54.22 54.27 54.13 54.27 18,131 +0.02(+0.04%)
Feb 20, 2024 54.34 54.38 54.16 54.25 18,540 +0.26(+0.48%)
Feb 16, 2024 53.96 54.20 53.96 53.99 8,815 +0.10(+0.19%)
Feb 15, 2024 53.71 53.89 53.60 53.89 63,305 +0.55(+1.03%)
Feb 14, 2024 53.17 53.34 53.15 53.34 13,310 +0.58(+1.10%)
Feb 13, 2024 53.07 53.07 52.59 52.76 11,779 -0.92(-1.71%)
Feb 12, 2024 53.48 53.84 53.48 53.68 30,391 +0.25(+0.47%)
Feb 09, 2024 53.32 53.45 53.18 53.43 7,866 +0.05(+0.09%)
Feb 08, 2024 53.37 53.40 53.20 53.38 25,305 -0.26(-0.48%)
Feb 07, 2024 53.74 53.76 53.56 53.64 12,698 -0.06(-0.11%)
Feb 06, 2024 53.32 53.70 53.28 53.70 51,492 +0.35(+0.66%)
Feb 05, 2024 53.45 53.48 53.17 53.35 21,919 -0.46(-0.85%)
Feb 02, 2024 53.73 53.81 53.55 53.81 11,612 -0.32(-0.59%)
Feb 01, 2024 53.78 54.16 53.73 54.12 49,931 +0.50(+0.93%)
Jan 31, 2024 53.99 54.18 53.54 53.63 27,688 -0.09(-0.17%)
Jan 30, 2024 53.68 53.77 53.59 53.72 11,422 -0.11(-0.20%)
Jan 29, 2024 53.62 53.91 53.49 53.83 42,239 +0.32(+0.60%)
Jan 26, 2024 53.63 53.63 53.47 53.51 13,151 +0.04(+0.07%)
Jan 25, 2024 53.53 53.55 53.27 53.47 38,788 +0.11(+0.20%)
Jan 24, 2024 53.70 53.73 53.36 53.36 19,431 +0.24(+0.45%)
Jan 23, 2024 53.09 53.14 52.90 53.12 38,054 -0.13(-0.24%)
Jan 22, 2024 53.26 53.35 53.18 53.25 94,359 +0.20(+0.37%)
Jan 19, 2024 52.81 53.05 52.65 53.05 90,249 +0.11(+0.22%)
Jan 18, 2024 52.80 52.96 52.68 52.94 17,164 +0.31(+0.59%)
Jan 17, 2024 52.42 52.67 52.37 52.63 103,697 -0.65(-1.22%)
Jan 16, 2024 53.61 53.61 53.15 53.28 27,027 -0.82(-1.52%)
Jan 12, 2024 54.31 54.38 54.02 54.09 19,505 +0.17(+0.32%)
Jan 11, 2024 54.00 54.00 53.52 53.93 8,221 +0.03(+0.06%)
Jan 10, 2024 53.88 53.98 53.82 53.90 24,413 +0.17(+0.32%)
Jan 09, 2024 53.77 53.83 53.67 53.73 30,539 -0.39(-0.72%)
Jan 08, 2024 53.68 54.16 53.67 54.12 27,247 +0.45(+0.84%)
Jan 05, 2024 53.58 54.02 53.50 53.67 12,826 +0.12(+0.22%)
Jan 04, 2024 53.54 53.73 53.47 53.55 29,143 +0.13(+0.24%)
Jan 03, 2024 53.20 53.53 53.15 53.42 42,019 -0.23(-0.43%)
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.