Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Rtns Intl Currency Hedged (NY: JPIH )

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 (%)
Dec 29, 2017 28.79 28.79 28.79 0 +0.05(+0.18%)
Dec 28, 2017 28.87 28.88 28.74 28.74 3,807 +0.30(+1.05%)
Dec 27, 2017 28.44 28.44 28.44 28.44 526 -0.19(-0.67%)
Dec 26, 2017 28.92 28.92 28.61 28.64 571 +0.01(+0.03%)
Dec 22, 2017 28.63 28.63 28.63 28.63 106 +0.04(+0.15%)
Dec 20, 2017 28.58 28.58 28.58 0 +0.01(+0.04%)
Dec 19, 2017 28.52 28.59 28.52 28.57 1,508 -0.10(-0.35%)
Dec 18, 2017 28.59 28.67 28.57 28.67 1,540 +0.17(+0.59%)
Dec 15, 2017 28.64 28.64 28.51 28.51 2,210 +0.08(+0.30%)
Dec 14, 2017 28.42 28.42 28.42 28.42 746 -0.23(-0.82%)
Dec 13, 2017 28.65 28.66 28.65 28.66 603 +0.20(+0.69%)
Dec 11, 2017 28.46 28.46 28.46 9 +0.23(+0.80%)
Dec 07, 2017 28.23 28.23 28.23 76 -0.07(-0.23%)
Dec 06, 2017 28.30 28.31 28.13 28.30 1,419 +0.05(+0.19%)
Dec 05, 2017 28.54 28.54 28.25 28.25 398 -0.12(-0.41%)
Dec 04, 2017 28.28 28.36 28.28 28.36 508 -0.08(-0.28%)
Nov 30, 2017 28.44 28.44 28.44 30 +0.15(+0.54%)
Nov 29, 2017 28.33 28.37 28.27 28.29 5,986 +0.01(+0.03%)
Nov 28, 2017 28.28 28.28 28.28 28.28 556 +0.12(+0.41%)
Nov 27, 2017 28.12 28.16 28.12 28.16 2,589 +0.03(+0.10%)
Nov 22, 2017 28.13 28.13 28.13 0 -0.12(-0.43%)
Nov 21, 2017 28.40 28.40 28.25 28.26 7,944 +0.15(+0.52%)
Nov 20, 2017 28.11 28.11 28.11 28.11 303 +0.18(+0.66%)
Nov 17, 2017 28.20 28.20 27.93 27.93 1,339 -0.32(-1.14%)
Nov 16, 2017 28.20 28.25 28.03 28.25 81,224 +0.36(+1.30%)
Nov 15, 2017 27.89 27.89 27.89 27.89 457 -0.22(-0.79%)
Nov 14, 2017 28.03 28.17 28.03 28.11 7,164 -0.16(-0.57%)
Nov 13, 2017 28.11 28.27 28.11 28.27 655 +0.04(+0.13%)
Nov 10, 2017 28.29 28.33 28.23 28.23 1,514 -0.16(-0.56%)
Nov 09, 2017 28.30 28.39 28.30 28.39 1,287 -0.29(-1.02%)
Nov 08, 2017 28.60 28.68 28.60 28.68 685 +0.11(+0.39%)
Nov 07, 2017 28.67 28.67 28.45 28.57 3,277 +0.14(+0.49%)
Nov 03, 2017 28.43 28.43 28.43 207 -0.06(-0.22%)
Nov 02, 2017 28.42 28.50 28.42 28.50 585 +0.11(+0.40%)
Nov 01, 2017 28.35 28.42 28.35 28.38 5,556 +0.17(+0.59%)
Oct 31, 2017 28.35 28.35 28.22 28.22 9,783 -0.03(-0.10%)
Oct 27, 2017 28.25 28.25 28.25 78 +0.08(+0.28%)
Oct 26, 2017 28.09 28.18 28.08 28.17 1,689 +0.26(+0.93%)
Oct 25, 2017 27.99 27.99 27.91 27.91 1,238 -0.25(-0.89%)
Oct 24, 2017 28.08 28.16 28.08 28.16 1,193 +0.10(+0.37%)
Oct 23, 2017 28.16 28.16 28.05 28.05 2,284 -0.05(-0.17%)
Oct 20, 2017 28.10 28.10 28.10 28.10 231 +0.14(+0.50%)
Oct 19, 2017 27.92 27.96 27.91 27.96 919 -0.08(-0.30%)
Oct 18, 2017 28.05 28.05 27.91 28.05 1,753 +0.05(+0.17%)
Oct 17, 2017 27.99 28.00 27.99 28.00 1,017 +0.11(+0.40%)
Oct 13, 2017 27.89 27.89 27.89 75 -0.12(-0.44%)
Oct 12, 2017 28.04 28.04 27.76 28.01 2,324 +0.02(+0.07%)
Oct 11, 2017 27.97 27.99 27.97 27.99 3,584 +0.25(+0.90%)
Oct 09, 2017 27.74 27.74 27.74 50 +0.12(+0.43%)
Oct 06, 2017 27.72 27.73 27.55 27.62 3,293 -0.05(-0.17%)
Oct 05, 2017 27.69 27.69 27.67 27.67 20,333 +0.02(+0.09%)
Oct 04, 2017 27.65 27.65 27.65 27.65 417 +0.04(+0.16%)
Oct 03, 2017 27.60 27.60 27.60 27.60 167 +0.03(+0.12%)
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.