Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Min Vol Ishares Edge MSCI ETF
(NY:
JPMV
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 17, 2020
60.38
60.38
60.38
0
+0.03(+0.05%)
Aug 14, 2020
60.35
60.38
60.32
60.34
3,800
-0.12(-0.20%)
Aug 13, 2020
61.87
61.87
60.47
60.47
58,677
-1.40(-2.26%)
Aug 12, 2020
61.91
61.91
61.87
61.87
121
+1.33(+2.19%)
Aug 11, 2020
61.16
61.16
60.54
60.54
15,376
+0.37(+0.62%)
Aug 10, 2020
60.10
60.18
59.97
60.17
6,800
+0.19(+0.32%)
Aug 07, 2020
59.80
59.97
59.79
59.97
2,100
+0.29(+0.49%)
Aug 06, 2020
59.61
59.72
59.58
59.68
16,899
-0.39(-0.65%)
Aug 05, 2020
60.29
60.29
60.07
60.07
1,193
-0.28(-0.46%)
Aug 04, 2020
59.99
60.35
59.99
60.35
2,376
+1.00(+1.68%)
Aug 03, 2020
58.89
59.35
58.89
59.35
4,245
+0.95(+1.63%)
Jul 31, 2020
58.74
58.75
58.25
58.40
7,300
-1.51(-2.52%)
Jul 30, 2020
59.55
59.91
59.38
59.91
2,673
-1.07(-1.75%)
Jul 29, 2020
60.96
60.98
60.96
60.98
411
-0.14(-0.23%)
Jul 28, 2020
61.23
61.23
61.12
61.12
871
-0.54(-0.88%)
Jul 27, 2020
61.66
61.66
61.66
61.66
98
+1.09(+1.79%)
Jul 24, 2020
60.48
60.69
60.48
60.57
2,500
+0.12(+0.21%)
Jul 23, 2020
60.70
60.70
60.38
60.45
1,214
-0.11(-0.19%)
Jul 22, 2020
60.56
60.56
60.56
60.56
10
-0.37(-0.61%)
Jul 21, 2020
60.92
61.03
60.92
60.93
2,047
-0.01(-0.02%)
Jul 20, 2020
60.84
61.04
60.84
60.94
4,066
-0.16(-0.26%)
Jul 17, 2020
61.03
61.10
61.03
61.10
3,900
+0.10(+0.17%)
Jul 16, 2020
61.11
61.13
61.00
61.00
1,407
-0.57(-0.92%)
Jul 15, 2020
61.91
61.91
61.57
61.57
1,414
+0.69(+1.14%)
Jul 14, 2020
60.52
60.87
60.52
60.87
1,573
+0.15(+0.24%)
Jul 13, 2020
61.07
61.20
60.72
60.73
5,991
-0.12(-0.20%)
Jul 10, 2020
60.60
60.85
60.57
60.85
2,700
+0.37(+0.61%)
Jul 09, 2020
60.66
60.66
60.26
60.48
2,685
-0.26(-0.43%)
Jul 08, 2020
60.60
60.74
60.60
60.74
1,811
-0.01(-0.01%)
Jul 07, 2020
60.99
60.99
60.75
60.75
356
-0.59(-0.96%)
Jul 06, 2020
61.35
61.35
61.22
61.34
4,137
+0.59(+0.98%)
Jul 02, 2020
60.80
60.97
60.74
60.74
23,900
+0.50(+0.82%)
Jul 01, 2020
60.18
60.25
60.16
60.25
1,039
-0.38(-0.63%)
Jun 30, 2020
60.76
60.86
60.58
60.63
1,106
-0.54(-0.89%)
Jun 29, 2020
61.06
61.17
61.06
61.17
1,099
-0.14(-0.22%)
Jun 26, 2020
61.37
61.40
61.30
61.31
7,100
-0.44(-0.70%)
Jun 25, 2020
61.74
61.74
61.74
61.74
80
+0.53(+0.87%)
Jun 24, 2020
61.34
61.37
61.09
61.21
4,811
-1.19(-1.91%)
Jun 23, 2020
62.69
62.69
62.41
62.41
718
+0.39(+0.63%)
Jun 22, 2020
62.04
62.04
61.88
62.02
1,414
+0.09(+0.15%)
Jun 19, 2020
62.40
62.40
61.92
61.92
2,900
-0.04(-0.07%)
Jun 18, 2020
61.91
62.07
61.85
61.97
5,652
-0.28(-0.46%)
Jun 17, 2020
62.38
62.43
62.12
62.25
3,273
+0.16(+0.25%)
Jun 16, 2020
62.25
62.33
62.01
62.10
3,414
+0.81(+1.33%)
Jun 15, 2020
61.19
61.30
61.19
61.28
1,738
-0.49(-0.80%)
Jun 12, 2020
61.55
61.78
61.46
61.78
2,426
+0.64(+1.05%)
Jun 11, 2020
62.24
62.24
61.13
61.13
12,676
-1.88(-2.98%)
Jun 10, 2020
62.90
63.02
62.81
63.01
3,579
+0.12(+0.18%)
Jun 09, 2020
62.54
62.90
62.52
62.90
3,252
+0.13(+0.21%)
Jun 08, 2020
62.18
62.76
62.06
62.76
2,070
+0.62(+0.99%)
Jun 05, 2020
62.18
62.18
62.01
62.15
1,820
+0.46(+0.74%)
Jun 04, 2020
62.04
62.16
61.69
61.69
7,195
-0.52(-0.83%)
Jun 03, 2020
62.05
62.21
61.98
62.21
1,933
+0.13(+0.21%)
Jun 02, 2020
62.11
62.31
62.03
62.08
1,374
-0.04(-0.07%)
Jun 01, 2020
61.60
62.12
61.58
62.12
4,497
+0.71(+1.15%)
May 29, 2020
61.53
61.53
61.25
61.42
1,112
-0.47(-0.76%)
May 28, 2020
61.93
62.18
61.88
61.89
3,264
+0.63(+1.03%)
May 27, 2020
61.37
61.37
61.10
61.25
4,550
+0.60(+0.98%)
May 26, 2020
60.62
60.81
60.55
60.66
22,211
+1.77(+3.00%)
May 22, 2020
58.87
58.97
58.87
58.89
2,932
+0.09(+0.15%)
May 21, 2020
58.98
58.98
58.80
58.80
943
-0.67(-1.13%)
May 20, 2020
59.54
59.65
59.33
59.47
18,465
+0.69(+1.18%)
May 19, 2020
58.88
58.88
58.78
58.78
243
-0.37(-0.63%)
May 18, 2020
58.71
59.15
58.68
59.15
1,966
+0.94(+1.61%)
May 15, 2020
58.33
58.38
57.99
58.22
15,573
-0.03(-0.05%)
May 14, 2020
57.99
58.35
57.74
58.24
1,839
-0.82(-1.40%)
May 13, 2020
59.19
59.31
59.07
59.07
4,338
+0.01(+0.02%)
May 12, 2020
59.33
59.47
59.06
59.06
23,250
-0.42(-0.70%)
May 11, 2020
59.50
59.52
59.45
59.47
1,229
+0.65(+1.11%)
May 08, 2020
58.81
58.91
58.69
58.82
3,943
+1.15(+1.99%)
May 07, 2020
57.65
57.76
57.47
57.67
28,943
+0.13(+0.22%)
May 06, 2020
58.05
58.05
57.54
57.54
685
-0.23(-0.40%)
May 05, 2020
57.92
57.92
57.78
57.78
736
+0.48(+0.83%)
May 04, 2020
57.08
57.30
56.93
57.30
10,974
-0.20(-0.35%)
May 01, 2020
57.67
57.67
57.48
57.50
5,966
-0.64(-1.09%)
Apr 30, 2020
58.43
58.50
58.11
58.14
153,952
-1.89(-3.16%)
Apr 29, 2020
60.02
60.40
60.02
60.03
14,281
+0.82(+1.38%)
Apr 28, 2020
59.62
59.62
59.22
59.22
35,781
+0.55(+0.94%)
Apr 27, 2020
58.57
58.74
58.57
58.67
668
+0.51(+0.88%)
Apr 24, 2020
58.10
58.21
57.92
58.16
5,258
+0.22(+0.38%)
Apr 23, 2020
58.20
58.50
57.94
57.94
26,151
+0.12(+0.21%)
Apr 22, 2020
57.86
57.94
57.57
57.82
27,970
+0.79(+1.39%)
Apr 21, 2020
56.94
57.53
56.91
57.03
3,995
-0.23(-0.40%)
Apr 20, 2020
57.64
57.97
57.26
57.26
16,933
-0.68(-1.18%)
Apr 17, 2020
57.98
58.00
57.53
57.94
2,426
+0.16(+0.27%)
Apr 16, 2020
57.65
57.85
57.61
57.78
7,041
-0.24(-0.41%)
Apr 15, 2020
58.04
58.23
57.87
58.02
13,123
-0.25(-0.43%)
Apr 14, 2020
58.38
58.90
58.15
58.27
3,812
+0.79(+1.37%)
Apr 13, 2020
57.50
57.60
57.15
57.48
11,831
-0.15(-0.26%)
Apr 09, 2020
57.44
57.97
57.20
57.63
5,258
+0.11(+0.19%)
Apr 08, 2020
57.55
57.74
57.18
57.52
33,666
+0.18(+0.31%)
Apr 07, 2020
58.68
58.81
57.18
57.34
20,143
+0.81(+1.43%)
Apr 06, 2020
55.84
56.80
55.71
56.53
31,506
+2.18(+4.00%)
Apr 03, 2020
54.60
54.73
54.22
54.36
10,618
-0.89(-1.61%)
Apr 02, 2020
54.80
55.36
54.67
55.25
11,630
+0.22(+0.40%)
Apr 01, 2020
55.46
55.46
55.03
55.03
4,847
-2.49(-4.33%)
Mar 31, 2020
56.99
57.75
56.88
57.52
10,472
-1.63(-2.76%)
Mar 30, 2020
58.80
59.22
58.48
59.15
16,010
+0.98(+1.68%)
Mar 27, 2020
57.98
58.85
57.77
58.18
16,483
+0.26(+0.44%)
Mar 26, 2020
57.11
58.08
56.91
57.92
33,554
+1.96(+3.50%)
Mar 25, 2020
55.19
56.42
54.74
55.96
19,673
+0.91(+1.65%)
Mar 24, 2020
55.46
55.90
54.82
55.05
51,087
+2.01(+3.78%)
Mar 23, 2020
53.56
53.56
52.52
53.04
25,137
-0.35(-0.65%)
Mar 20, 2020
54.44
54.97
52.85
53.39
53,596
+0.05(+0.10%)
Mar 19, 2020
53.40
54.01
53.11
53.33
41,817
+0.74(+1.41%)
Mar 18, 2020
52.03
53.30
51.43
52.60
14,319
-0.67(-1.25%)
Mar 17, 2020
52.70
53.80
52.19
53.26
71,455
+2.73(+5.40%)
Mar 16, 2020
50.32
51.26
50.19
50.53
24,260
-2.03(-3.86%)
Mar 13, 2020
53.36
53.36
51.31
52.56
204,474
-0.33(-0.62%)
Mar 12, 2020
54.31
54.31
52.64
52.89
21,891
-4.74(-8.22%)
Mar 11, 2020
58.17
58.57
57.55
57.62
24,324
-1.18(-2.00%)
Mar 10, 2020
58.84
59.00
57.85
58.80
25,439
+0.68(+1.17%)
Mar 09, 2020
57.57
58.65
56.53
58.12
16,016
-1.93(-3.22%)
Mar 06, 2020
59.93
60.26
59.77
60.05
22,753
-0.54(-0.89%)
Mar 05, 2020
60.47
60.76
60.47
60.60
10,315
-0.34(-0.55%)
Mar 04, 2020
60.37
60.94
60.26
60.93
20,985
+0.82(+1.36%)
Mar 03, 2020
60.12
60.75
59.73
60.11
22,670
-0.24(-0.39%)
Mar 02, 2020
59.68
60.35
59.66
60.35
8,681
+0.46(+0.78%)
Feb 28, 2020
58.89
59.89
58.71
59.89
9,606
-0.11(-0.19%)
Feb 27, 2020
60.55
60.84
60.00
60.00
3,150
-1.80(-2.91%)
Feb 26, 2020
61.96
62.18
61.80
61.80
1,137
+0.23(+0.38%)
Feb 25, 2020
62.20
62.29
61.56
61.57
2,594
-0.53(-0.85%)
Feb 24, 2020
61.72
62.37
61.72
62.10
16,708
-1.30(-2.05%)
Feb 21, 2020
63.48
63.48
63.30
63.40
2,831
-0.28(-0.43%)
Feb 20, 2020
63.74
63.78
63.43
63.67
2,819
-0.79(-1.22%)
Feb 19, 2020
64.66
64.76
64.46
64.46
1,505
-0.22(-0.34%)
Feb 18, 2020
64.83
64.93
64.63
64.68
16,091
-0.76(-1.16%)
Feb 14, 2020
65.57
65.57
65.44
65.44
2,528
-0.47(-0.71%)
Feb 13, 2020
65.92
66.05
65.91
65.91
9,453
-0.31(-0.48%)
Feb 12, 2020
66.28
66.28
66.22
66.22
888
-0.54(-0.81%)
Feb 11, 2020
66.93
66.98
66.76
66.76
2,377
+0.14(+0.22%)
Feb 10, 2020
66.57
66.61
66.53
66.61
748
-0.16(-0.25%)
Feb 07, 2020
66.89
66.96
66.73
66.78
8,797
-0.40(-0.59%)
Feb 06, 2020
67.13
67.23
67.12
67.18
4,294
+0.21(+0.32%)
Feb 05, 2020
66.92
66.98
66.84
66.96
7,922
+0.47(+0.71%)
Feb 04, 2020
66.45
66.57
66.41
66.49
11,039
+0.62(+0.94%)
Feb 03, 2020
65.97
65.97
65.87
65.87
1,669
+0.28(+0.43%)
Jan 31, 2020
65.75
65.76
65.47
65.59
33,270
-0.50(-0.75%)
Jan 30, 2020
65.79
66.09
65.78
66.09
11,081
-0.01(-0.02%)
Jan 29, 2020
66.19
66.19
66.06
66.10
4,578
-0.11(-0.17%)
Jan 28, 2020
66.01
66.21
66.01
66.21
540
+0.37(+0.57%)
Jan 27, 2020
65.86
65.94
65.84
65.84
1,476
-0.78(-1.17%)
Jan 24, 2020
66.86
66.86
66.55
66.62
4,853
-0.15(-0.23%)
Jan 23, 2020
66.71
66.77
66.54
66.77
5,935
+0.17(+0.26%)
Jan 22, 2020
66.69
66.69
66.58
66.60
1,471
+0.13(+0.19%)
Jan 21, 2020
66.55
66.62
66.47
66.47
2,832
-0.23(-0.34%)
Jan 17, 2020
66.61
66.70
66.60
66.70
4,247
-0.11(-0.16%)
Jan 16, 2020
66.69
66.80
66.69
66.80
707
+0.22(+0.33%)
Jan 15, 2020
66.68
66.69
66.58
66.58
10,859
-0.25(-0.37%)
Jan 14, 2020
66.73
66.84
66.71
66.83
2,509
-0.07(-0.11%)
Jan 13, 2020
66.88
66.90
66.88
66.90
416
+0.19(+0.28%)
Jan 10, 2020
66.89
66.90
66.71
66.71
2,022
-0.44(-0.66%)
Jan 09, 2020
67.05
67.15
67.02
67.15
1,683
+0.29(+0.43%)
Jan 08, 2020
66.83
66.97
66.83
66.86
3,441
-0.14(-0.21%)
Jan 07, 2020
67.16
67.16
66.99
67.01
2,936
+0.31(+0.47%)
Jan 06, 2020
66.47
66.70
66.47
66.70
3,917
-0.05(-0.08%)
Jan 03, 2020
66.81
66.97
66.75
66.75
2,123
-0.39(-0.58%)
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
.