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 (%)
May 31, 2017 27.06 27.09 27.06 27.09 453 -0.01(-0.05%)
May 30, 2017 27.11 27.13 27.08 27.10 1,633 -0.04(-0.16%)
May 25, 2017 27.14 27.14 27.14 0 +0.07(+0.24%)
May 24, 2017 27.06 27.09 27.06 27.08 1,799 +0.03(+0.10%)
May 23, 2017 26.99 27.06 26.97 27.05 4,573 +0.15(+0.57%)
May 22, 2017 26.79 26.94 26.79 26.90 1,676 +0.01(+0.05%)
May 19, 2017 26.88 26.88 26.88 26.88 222 +0.10(+0.39%)
May 18, 2017 26.89 26.91 26.78 26.78 1,544 +0.24(+0.92%)
May 17, 2017 26.73 26.73 26.53 26.53 838 -0.42(-1.56%)
May 16, 2017 27.12 27.12 26.95 26.95 1,598 -0.03(-0.10%)
May 15, 2017 26.91 26.98 26.91 26.98 3,503 +0.05(+0.20%)
May 12, 2017 26.92 26.93 26.82 26.93 1,472 +0.06(+0.21%)
May 11, 2017 26.84 26.90 26.74 26.87 4,914 -0.14(-0.52%)
May 10, 2017 26.97 27.03 26.97 27.01 1,945 +0.28(+1.03%)
May 05, 2017 26.74 26.74 26.74 0 +0.17(+0.63%)
May 04, 2017 26.56 26.59 26.53 26.57 2,933 +0.09(+0.33%)
May 03, 2017 26.47 26.50 26.44 26.48 5,539 +0.00(+0.02%)
May 02, 2017 26.42 26.48 26.37 26.48 2,514 +0.11(+0.43%)
May 01, 2017 26.36 26.36 26.36 26.36 975 +0.10(+0.39%)
Apr 28, 2017 26.16 26.28 26.16 26.26 3,001 +0.01(+0.04%)
Apr 27, 2017 26.34 26.34 26.19 26.25 4,138 -0.06(-0.22%)
Apr 26, 2017 26.44 26.44 26.27 26.31 2,874 -0.01(-0.04%)
Apr 25, 2017 26.30 26.32 26.30 26.32 489 +0.17(+0.65%)
Apr 24, 2017 25.90 26.18 25.90 26.15 4,336 +0.38(+1.46%)
Apr 21, 2017 25.69 25.77 25.69 25.77 1,305 -0.01(-0.04%)
Apr 20, 2017 25.73 25.82 25.73 25.78 2,084 +0.10(+0.40%)
Apr 19, 2017 25.59 25.68 25.59 25.68 390 +0.08(+0.29%)
Apr 18, 2017 25.68 25.68 25.55 25.60 4,037 -0.23(-0.89%)
Apr 17, 2017 25.83 25.83 25.83 25.83 356 +0.12(+0.47%)
Apr 13, 2017 25.81 25.85 25.71 25.71 9,704 -0.17(-0.65%)
Apr 12, 2017 25.90 25.90 25.78 25.88 5,468 -0.02(-0.07%)
Apr 11, 2017 25.91 25.92 25.79 25.90 22,668 +0.05(+0.20%)
Apr 06, 2017 25.85 121 -0.09(-0.35%)
Apr 05, 2017 26.00 26.00 25.94 25.94 1,004 -0.03(-0.11%)
Apr 04, 2017 25.88 25.97 25.88 25.97 742 -0.01(-0.04%)
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%)
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.