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 (%)
Mar 31, 2015
50.28
50.28
50.26
50.26
824
-1.12(-2.17%)
Mar 30, 2015
51.23
51.38
51.23
51.38
7,857
+0.13(+0.26%)
Mar 27, 2015
51.25
51.25
51.25
51.25
905
+0.14(+0.28%)
Mar 26, 2015
51.05
51.10
50.89
51.10
1,068
-0.35(-0.69%)
Mar 25, 2015
51.54
51.54
51.46
51.46
2,250
-0.19(-0.36%)
Mar 24, 2015
51.67
51.67
51.62
51.65
3,053
+0.11(+0.22%)
Mar 23, 2015
51.57
51.57
51.47
51.53
1,306
+0.41(+0.80%)
Mar 20, 2015
50.94
51.15
50.94
51.12
2,446
+0.54(+1.07%)
Mar 19, 2015
50.55
50.65
50.50
50.58
9,612
-0.30(-0.59%)
Mar 18, 2015
50.54
51.07
50.45
50.88
6,351
+0.60(+1.20%)
Mar 17, 2015
50.28
50.30
50.08
50.28
5,097
+0.18(+0.35%)
Mar 16, 2015
50.17
50.19
50.06
50.10
2,082
+0.01(+0.02%)
Mar 13, 2015
49.90
50.09
49.77
50.09
11,873
+0.11(+0.22%)
Mar 12, 2015
50.05
50.05
49.98
49.98
2,778
+0.82(+1.68%)
Mar 11, 2015
48.96
49.16
48.87
49.15
3,220
+0.43(+0.89%)
Mar 10, 2015
48.76
48.76
48.72
48.72
1,788
-0.65(-1.31%)
Mar 09, 2015
49.38
49.40
49.32
49.37
3,165
-0.39(-0.78%)
Mar 06, 2015
49.78
49.79
49.76
49.76
509
+0.21(+0.42%)
Mar 05, 2015
49.67
49.67
49.54
49.55
1,080
+0.66(+1.35%)
Mar 04, 2015
48.89
48.89
48.89
48.89
112
-0.43(-0.86%)
Mar 03, 2015
49.29
49.31
49.30
49.31
2,882
+0.01(+0.02%)
Mar 02, 2015
49.15
49.30
49.15
49.30
2,431
+0.07(+0.15%)
Feb 27, 2015
49.20
49.23
49.20
49.23
858
-0.10(-0.21%)
Feb 26, 2015
49.33
49.33
49.27
49.33
2,549
+0.30(+0.62%)
Feb 25, 2015
48.86
49.08
48.86
49.03
4,547
+0.03(+0.05%)
Feb 24, 2015
49.00
49.00
49.00
49.00
1,245
+0.16(+0.33%)
Feb 23, 2015
48.84
48.84
48.84
48.84
270
+0.04(+0.08%)
Feb 19, 2015
48.74
48.81
48.74
48.80
250
+2.12(+4.55%)
Feb 11, 2015
46.68
46.68
46.68
46.68
90
-0.16(-0.34%)
Feb 10, 2015
46.68
46.86
46.64
46.84
2,256
+0.56(+1.21%)
Feb 09, 2015
46.43
46.43
46.24
46.28
5,527
-0.74(-1.58%)
Feb 05, 2015
47.03
47.03
47.03
47.03
1
+0.20(+0.44%)
Feb 04, 2015
46.83
46.83
46.82
46.82
1,150
+0.29(+0.63%)
Feb 03, 2015
46.48
46.53
46.48
46.53
999
-0.34(-0.72%)
Jan 28, 2015
46.87
46.87
46.87
46.87
225
+1.06(+2.31%)
Jan 22, 2015
45.81
45.81
45.81
45.81
56
-0.11(-0.24%)
Jan 21, 2015
45.92
45.92
45.92
45.92
194
+0.23(+0.50%)
Jan 20, 2015
45.69
45.73
45.67
45.69
5,655
+0.95(+2.12%)
Jan 14, 2015
44.62
44.74
44.55
44.74
359
+0.86(+1.96%)
Jan 09, 2015
43.84
43.88
43.88
43.88
1,353
+0.87(+2.03%)
Jan 06, 2015
43.42
43.01
43.01
43.01
451
-0.44(-1.01%)
Jan 05, 2015
43.45
43.45
43.45
43.45
235
-0.57(-1.29%)
Jan 02, 2015
44.03
44.03
44.01
44.01
1,146
-0.20(-0.44%)
Dec 31, 2014
44.20
44.21
44.21
44.21
1,466
+0.05(+0.12%)
Dec 30, 2014
44.15
44.15
44.15
44.15
146
-0.66(-1.46%)
Dec 26, 2014
44.81
44.81
44.81
44.81
338
+0.23(+0.52%)
Dec 24, 2014
44.58
44.58
44.58
44.58
2,256
-0.01(-0.02%)
Dec 23, 2014
44.58
44.59
44.58
44.59
225
-0.05(-0.11%)
Dec 19, 2014
44.64
44.64
44.64
44.64
1
+0.84(+1.91%)
Dec 18, 2014
43.80
43.80
43.80
43.80
116
+0.00(+0.00%)
Dec 17, 2014
43.80
43.80
43.80
43.80
225
-0.05(-0.12%)
Dec 15, 2014
44.26
44.26
43.72
43.85
2,143
-0.59(-1.34%)
Dec 12, 2014
44.38
44.56
44.38
44.45
1,449
-0.25(-0.56%)
Dec 11, 2014
44.71
44.71
44.70
44.70
225
+0.19(+0.42%)
Dec 10, 2014
44.69
44.69
44.41
44.51
338
-0.49(-1.08%)
Dec 09, 2014
44.89
45.00
44.75
45.00
451
+0.35(+0.77%)
Dec 08, 2014
44.70
44.70
44.65
44.65
225
-0.45(-1.00%)
Dec 05, 2014
45.37
45.37
45.10
45.10
1,355
-0.40(-0.88%)
Dec 03, 2014
45.50
45.50
45.50
45.50
451
-0.10(-0.21%)
Dec 02, 2014
45.60
45.60
45.60
45.60
225
+0.20(+0.45%)
Dec 01, 2014
45.39
45.40
45.39
45.40
225
+0.33(+0.73%)
Nov 28, 2014
45.13
45.13
45.07
45.07
451
-0.39(-0.86%)
Nov 24, 2014
45.46
45.46
45.46
45.46
225
+0.00(+0.00%)
Nov 21, 2014
45.46
45.46
45.45
45.46
338
-0.42(-0.91%)
Nov 18, 2014
45.87
45.87
45.87
45.87
112
+0.66(+1.45%)
Nov 17, 2014
45.24
45.24
45.20
45.22
360
-0.70(-1.53%)
Nov 14, 2014
45.92
45.92
45.92
45.92
112
-0.11(-0.23%)
Nov 13, 2014
46.02
46.06
46.02
46.02
9,024
+0.79(+1.74%)
Nov 06, 2014
45.24
45.24
45.24
45.24
112
-0.63(-1.37%)
Nov 05, 2014
45.87
45.87
45.87
45.87
2,368
-1.33(-2.82%)
Nov 03, 2014
47.04
47.20
47.04
47.20
64
-0.04(-0.07%)
Oct 31, 2014
47.12
47.23
47.12
47.23
293
+1.84(+4.06%)
Oct 30, 2014
45.39
45.39
45.39
45.39
135
+0.27(+0.61%)
Oct 29, 2014
45.27
45.28
45.08
45.11
925
+0.58(+1.29%)
Oct 24, 2014
44.59
44.54
44.54
44.54
2,256
-0.20(-0.44%)
Oct 23, 2014
44.51
44.74
44.51
44.73
6,542
+0.17(+0.38%)
Oct 22, 2014
44.51
44.59
44.51
44.56
3,089
+0.41(+0.92%)
Oct 21, 2014
44.00
44.21
44.00
44.15
7,929
-0.01(-0.02%)
Oct 20, 2014
44.06
44.16
44.06
44.16
4,274
+0.87(+2.01%)
Oct 17, 2014
43.25
43.29
43.25
43.29
2,820
-0.30(-0.69%)
Oct 16, 2014
43.53
43.60
43.57
43.60
225
+0.03(+0.06%)
Oct 15, 2014
43.27
43.57
43.27
43.57
225
-0.13(-0.30%)
Oct 14, 2014
43.74
43.82
43.70
43.70
3,078
+0.23(+0.53%)
Oct 13, 2014
43.77
43.77
43.47
43.47
451
-0.55(-1.25%)
Oct 10, 2014
44.02
44.02
44.02
44.02
112
-0.04(-0.08%)
Oct 09, 2014
44.11
44.21
44.06
44.06
1,130
-1.11(-2.45%)
Oct 08, 2014
44.75
45.16
44.58
45.16
2,594
+0.35(+0.77%)
Oct 06, 2014
44.81
44.82
44.82
44.82
22,448
-0.11(-0.24%)
Oct 03, 2014
44.86
44.93
44.77
44.93
4,963
+0.67(+1.52%)
Oct 02, 2014
44.31
44.32
44.25
44.25
4,512
-0.95(-2.10%)
Oct 01, 2014
45.17
45.20
45.14
45.20
1,917
-0.36(-0.80%)
Sep 30, 2014
45.47
45.56
45.47
45.56
4,061
-0.13(-0.29%)
Sep 29, 2014
45.60
45.79
45.60
45.70
30,399
-0.31(-0.67%)
Sep 26, 2014
46.01
46.02
46.01
46.01
428
+0.53(+1.17%)
Sep 25, 2014
45.82
45.84
45.43
45.48
22,054
-0.27(-0.60%)
Sep 24, 2014
45.63
45.91
45.63
45.75
21,916
+0.35(+0.76%)
Sep 23, 2014
45.44
45.48
45.38
45.40
6,091
-0.02(-0.04%)
Sep 22, 2014
45.47
45.48
45.33
45.42
13,198
+0.16(+0.35%)
Sep 19, 2014
45.41
45.41
45.26
45.26
22,448
-0.17(-0.37%)
Sep 18, 2014
45.32
45.46
45.32
45.43
6,364
+0.04(+0.08%)
Sep 17, 2014
45.32
45.41
45.32
45.40
1,353
-0.14(-0.31%)
Sep 16, 2014
45.41
45.63
45.34
45.54
14,890
+0.13(+0.29%)
Sep 15, 2014
45.40
45.40
45.40
45.40
1,128
-0.01(-0.02%)
Sep 12, 2014
45.41
45.41
45.41
45.41
282
-0.15(-0.33%)
Sep 11, 2014
45.56
45.56
45.56
45.56
1,151
-0.34(-0.73%)
Sep 10, 2014
45.79
45.94
45.73
45.90
19,628
+0.61(+1.35%)
Sep 09, 2014
45.39
45.39
45.20
45.29
13,981
-0.72(-1.57%)
Sep 08, 2014
46.01
46.01
46.01
46.01
523
+0.16(+0.35%)
Sep 05, 2014
45.92
45.92
45.83
45.85
9,522
-0.31(-0.67%)
Sep 04, 2014
46.29
46.41
46.10
46.16
29,555
-0.23(-0.50%)
Sep 03, 2014
46.40
46.43
46.39
46.39
4,286
-0.10(-0.21%)
Sep 02, 2014
46.41
46.24
46.24
46.49
17,598
+0.25(+0.54%)
Aug 29, 2014
46.23
46.24
46.24
46.24
451
-0.01(-0.02%)
Aug 28, 2014
46.32
46.32
46.25
46.25
4,619
-0.12(-0.27%)
Aug 27, 2014
46.37
46.37
46.37
46.37
1,804
-0.14(-0.30%)
Aug 26, 2014
46.57
46.58
46.51
46.51
6,426
-0.28(-0.61%)
Aug 25, 2014
46.75
46.80
46.75
46.80
7,670
+0.04(+0.09%)
Aug 22, 2014
46.75
46.75
46.75
46.75
1,128
-0.35(-0.73%)
Aug 21, 2014
46.92
47.10
46.92
47.10
67,121
+0.19(+0.42%)
Aug 20, 2014
46.72
46.92
46.71
46.90
44,785
-0.08(-0.17%)
Aug 19, 2014
46.97
47.05
46.97
46.98
7,670
+0.04(+0.08%)
Aug 18, 2014
46.96
47.01
46.95
46.95
5,652
+0.27(+0.57%)
Aug 14, 2014
46.70
46.68
46.68
46.68
2,368
+0.20(+0.42%)
Aug 13, 2014
46.49
46.21
46.21
46.49
1,128
+0.27(+0.59%)
Aug 12, 2014
46.34
46.31
46.21
46.21
4,230
-0.10(-0.21%)
Aug 11, 2014
46.30
46.31
46.30
46.31
2,256
+0.43(+0.95%)
Aug 08, 2014
45.70
45.70
45.63
45.87
12,408
-0.13(-0.29%)
Aug 07, 2014
46.04
46.04
46.01
46.01
4,512
-0.05(-0.12%)
Aug 05, 2014
46.26
46.06
46.06
46.06
4,737
-0.59(-1.25%)
Aug 04, 2014
46.59
46.66
46.56
46.65
6,768
+0.07(+0.15%)
Aug 01, 2014
46.60
46.60
46.57
46.57
3,384
+0.12(+0.25%)
Jul 31, 2014
46.57
46.57
46.46
46.46
3,384
-0.69(-1.47%)
Jul 30, 2014
47.15
47.15
47.15
47.15
2,256
-0.12(-0.24%)
Jul 28, 2014
47.28
47.27
47.27
47.27
3,384
+0.06(+0.13%)
Jul 22, 2014
47.20
47.20
47.20
47.20
2,256
+0.25(+0.53%)
Jul 21, 2014
46.96
46.96
46.96
46.96
641
+0.69(+1.49%)
Jul 16, 2014
46.26
46.26
46.26
46.26
0
+0.00(+0.00%)
Jul 11, 2014
46.34
46.26
46.26
46.26
6,655
+0.38(+0.83%)
Jul 10, 2014
45.95
45.95
45.88
45.88
5,302
-0.85(-1.82%)
Jul 09, 2014
46.77
46.77
46.73
46.73
4,173
+0.17(+0.36%)
Jul 07, 2014
46.57
46.57
46.57
46.57
676
-0.18(-0.38%)
Jul 03, 2014
46.74
46.74
46.74
46.74
451
-0.16(-0.34%)
Jul 02, 2014
46.90
46.90
46.90
46.90
1,692
+0.01(+0.02%)
Jul 01, 2014
46.89
46.89
46.89
46.89
1,128
+0.90(+1.97%)
Jun 30, 2014
45.99
45.99
45.99
45.99
25
+0.00(+0.00%)
Jun 27, 2014
46.02
46.02
45.99
45.99
4,512
-0.24(-0.52%)
Jun 26, 2014
46.20
46.23
46.20
46.23
2,368
+0.06(+0.13%)
Jun 25, 2014
46.19
46.19
46.17
46.17
3,384
+0.04(+0.08%)
Jun 24, 2014
46.49
46.49
46.13
46.13
2,486
+0.11(+0.23%)
Jun 23, 2014
46.02
46.02
46.02
46.02
1,128
-0.37(-0.80%)
Jun 20, 2014
46.41
46.41
46.40
46.40
1,128
+0.43(+0.95%)
Jun 18, 2014
45.96
45.96
45.96
45.96
1,240
+0.50(+1.09%)
Jun 17, 2014
45.50
45.50
45.47
45.47
2,256
+0.07(+0.16%)
Jun 16, 2014
45.49
45.49
45.39
45.40
2,719
+0.03(+0.06%)
Jun 13, 2014
45.37
45.37
45.37
45.37
1,128
-0.08(-0.18%)
Jun 12, 2014
45.47
45.47
45.45
45.45
2,322
+0.35(+0.77%)
Jun 11, 2014
45.10
45.10
45.10
45.10
112
+0.12(+0.28%)
Jun 10, 2014
44.88
44.98
44.88
44.98
2,278
-0.55(-1.21%)
Jun 06, 2014
45.53
45.53
45.53
45.53
2,256
+0.21(+0.47%)
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
.