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 (%)
Mar 31, 2017 25.98 25.98 25.98 0 +0.08(+0.32%)
Mar 30, 2017 26.02 26.05 25.89 25.90 1,894 -0.13(-0.51%)
Mar 29, 2017 26.04 26.04 26.02 26.03 3,284 +0.13(+0.51%)
Mar 28, 2017 25.81 25.93 25.81 25.90 1,300 +0.13(+0.52%)
Mar 24, 2017 25.76 25.76 25.76 0 +0.06(+0.25%)
Mar 23, 2017 25.70 25.70 25.70 25.70 161 +0.01(+0.04%)
Mar 22, 2017 25.61 25.69 25.58 25.69 19,900 +0.08(+0.33%)
Mar 21, 2017 25.85 25.85 25.60 25.60 1,708 -0.16(-0.60%)
Mar 20, 2017 25.76 25.76 25.76 25.76 285 -0.10(-0.38%)
Mar 17, 2017 25.85 25.86 25.85 25.86 522 +0.01(+0.03%)
Mar 16, 2017 25.81 25.85 25.81 25.85 617 +0.05(+0.18%)
Mar 15, 2017 25.73 25.80 25.71 25.80 7,663 +0.14(+0.53%)
Mar 14, 2017 25.66 25.66 25.66 25.66 545 +0.11(+0.42%)
Mar 09, 2017 25.56 34 +0.01(+0.03%)
Mar 08, 2017 25.55 25.55 25.55 25.55 778 +0.11(+0.43%)
Mar 07, 2017 25.52 25.54 25.44 25.44 5,396 -0.17(-0.65%)
Mar 03, 2017 25.60 25.60 25.60 0 -0.05(-0.19%)
Mar 02, 2017 25.64 25.67 25.64 25.65 4,617 +0.08(+0.30%)
Mar 01, 2017 25.50 25.65 25.50 25.58 1,021 +0.31(+1.23%)
Feb 28, 2017 25.23 25.27 25.23 25.27 902 +0.03(+0.11%)
Feb 27, 2017 25.17 25.24 25.17 25.24 925 +0.09(+0.35%)
Feb 24, 2017 25.17 25.19 25.15 25.15 718 -0.13(-0.53%)
Feb 23, 2017 25.33 25.34 25.28 25.28 1,156 -0.02(-0.08%)
Feb 22, 2017 25.29 25.36 25.28 25.30 3,239 +0.05(+0.19%)
Feb 21, 2017 25.26 25.26 25.26 25.26 843 +0.18(+0.72%)
Feb 17, 2017 25.07 25.07 25.07 0 -0.04(-0.16%)
Feb 16, 2017 25.14 25.15 25.10 25.11 2,443 -0.08(-0.33%)
Feb 15, 2017 25.21 25.26 25.20 25.20 1,180 +0.05(+0.20%)
Feb 14, 2017 25.18 25.18 25.15 25.15 1,228 +0.05(+0.21%)
Feb 10, 2017 25.09 25.09 25.09 0 +0.15(+0.59%)
Feb 09, 2017 24.95 24.95 24.95 24.95 1,165 +0.13(+0.52%)
Feb 08, 2017 24.83 24.83 24.81 24.82 1,763 +0.00(+0.01%)
Feb 07, 2017 24.86 24.86 24.74 24.81 3,487 +0.16(+0.65%)
Feb 06, 2017 24.72 24.72 24.59 24.65 2,664 -0.19(-0.76%)
Feb 03, 2017 24.82 24.89 24.82 24.84 4,052 +0.04(+0.15%)
Feb 02, 2017 24.80 24.81 24.80 24.81 396 +0.14(+0.57%)
Feb 01, 2017 24.84 25.00 24.66 24.66 2,889 +0.12(+0.50%)
Jan 31, 2017 24.67 24.67 24.54 24.54 1,013 -0.29(-1.17%)
Jan 30, 2017 24.79 24.83 24.74 24.83 6,173 -0.17(-0.68%)
Jan 27, 2017 24.97 25.00 24.95 25.00 10,055 +0.01(+0.04%)
Jan 26, 2017 24.99 24.99 24.97 24.99 11,663 +0.07(+0.26%)
Jan 25, 2017 24.86 24.94 24.85 24.93 22,744 +0.00(+0.00%)
Jan 24, 2017 25.00 25.00 24.72 24.93 212,910 +0.08(+0.34%)
Jan 23, 2017 24.82 24.84 24.65 24.84 84,951 -0.06(-0.23%)
Jan 20, 2017 24.89 24.92 24.85 24.90 34,074 +0.06(+0.23%)
Jan 19, 2017 24.88 24.89 24.84 24.84 51,898 +0.05(+0.19%)
Jan 18, 2017 24.81 24.81 24.79 24.79 1,594 -0.04(-0.15%)
Jan 12, 2017 24.83 24.83 24.83 0 -0.25(-0.98%)
Jan 11, 2017 25.16 25.16 25.08 25.08 369 +0.14(+0.57%)
Jan 10, 2017 24.91 24.97 24.91 24.94 1,157 -0.01(-0.06%)
Jan 09, 2017 24.97 25.00 24.95 24.95 1,194 -0.07(-0.29%)
Jan 06, 2017 25.02 25.02 25.02 25.02 256 +0.10(+0.41%)
Jan 05, 2017 24.92 24.92 24.92 24.92 176 -0.03(-0.11%)
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.