Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Rtns Intl Equity ETF (NY: JPIN )

57.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 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 29, 2015 40.11 40.11 39.99 40.03 11,359 -0.28(-0.69%)
May 28, 2015 40.09 40.33 40.09 40.31 4,861 -0.13(-0.33%)
May 27, 2015 40.34 40.46 40.34 40.44 15,908 +0.19(+0.46%)
May 26, 2015 40.42 40.42 40.25 40.25 2,705 -0.68(-1.67%)
May 22, 2015 40.88 40.94 40.94 40.94 6,947 -0.23(-0.57%)
May 21, 2015 41.00 41.17 41.00 41.17 7,820 +0.27(+0.66%)
May 20, 2015 40.92 40.92 40.82 40.90 10,813 +0.07(+0.17%)
May 19, 2015 40.92 40.92 40.82 40.83 5,175 -0.11(-0.28%)
May 18, 2015 40.99 41.00 40.89 40.94 11,353 -0.10(-0.23%)
May 15, 2015 40.94 41.04 40.92 41.04 12,136 +0.02(+0.05%)
May 14, 2015 40.94 41.03 40.91 41.02 5,096 +0.41(+1.00%)
May 13, 2015 40.70 40.77 40.61 40.61 3,905 +0.29(+0.72%)
May 12, 2015 40.21 40.37 40.21 40.32 3,012 -0.02(-0.05%)
May 11, 2015 40.52 40.52 40.31 40.34 10,969 -0.27(-0.67%)
May 08, 2015 40.66 40.66 40.61 40.61 1,893 +0.85(+2.13%)
May 07, 2015 39.85 39.85 39.63 39.77 14,320 -0.09(-0.23%)
May 06, 2015 40.07 40.07 39.78 39.86 33,724 -0.06(-0.15%)
May 05, 2015 40.17 40.23 39.89 39.92 9,716 -0.53(-1.30%)
May 04, 2015 40.36 40.47 40.33 40.44 23,590 +0.08(+0.20%)
May 01, 2015 40.11 40.36 40.11 40.36 13,053 +0.23(+0.58%)
Apr 30, 2015 40.28 40.35 40.13 40.13 24,825 -0.40(-0.98%)
Apr 29, 2015 40.65 40.65 40.50 40.52 2,770 -0.27(-0.67%)
Apr 28, 2015 40.85 40.85 40.80 40.80 7,377 +0.05(+0.12%)
Apr 27, 2015 40.90 40.90 40.73 40.75 5,525 +0.13(+0.33%)
Apr 24, 2015 40.58 40.61 40.51 40.61 2,156 +0.17(+0.43%)
Apr 23, 2015 40.11 40.44 40.11 40.44 3,864 +0.20(+0.50%)
Apr 22, 2015 40.02 40.24 40.02 40.24 9,744 +0.08(+0.21%)
Apr 21, 2015 40.11 40.18 40.10 40.16 37,780 +0.37(+0.94%)
Apr 20, 2015 39.78 39.86 39.76 39.79 9,293 +0.08(+0.21%)
Apr 17, 2015 39.75 39.81 39.70 39.70 2,836 -0.52(-1.30%)
Apr 16, 2015 40.10 40.30 40.10 40.23 1,768 +0.21(+0.53%)
Apr 15, 2015 40.01 40.07 39.86 40.01 16,268 +0.12(+0.29%)
Apr 14, 2015 39.91 39.91 39.80 39.90 13,906 +0.48(+1.21%)
Apr 13, 2015 39.54 39.54 39.40 39.42 3,623 -0.30(-0.75%)
Apr 10, 2015 39.64 39.72 39.60 39.72 7,656 +0.12(+0.29%)
Apr 09, 2015 39.49 39.60 39.49 39.60 6,026 +0.06(+0.14%)
Apr 08, 2015 39.66 39.75 39.51 39.54 9,590 +0.32(+0.82%)
Apr 07, 2015 39.36 39.44 39.22 39.22 8,454 +0.01(+0.02%)
Apr 06, 2015 39.39 39.39 39.21 39.21 9,600 +0.41(+1.06%)
Apr 02, 2015 38.77 38.80 38.80 38.80 4,007 +0.33(+0.85%)
Apr 01, 2015 38.59 38.59 38.34 38.48 36,807 +0.12(+0.32%)
Mar 31, 2015 38.33 38.40 38.33 38.35 7,446 -0.56(-1.44%)
Mar 30, 2015 38.88 38.94 38.88 38.91 1,675 +0.01(+0.02%)
Mar 27, 2015 38.81 38.91 38.81 38.91 2,460 +0.10(+0.27%)
Mar 26, 2015 38.86 38.86 38.62 38.80 9,358 -0.36(-0.93%)
Mar 25, 2015 39.36 39.39 39.17 39.17 8,372 -0.15(-0.39%)
Mar 24, 2015 39.43 39.45 39.30 39.32 111,562 -0.05(-0.13%)
Mar 23, 2015 39.33 39.40 39.24 39.37 14,269 +0.17(+0.44%)
Mar 20, 2015 39.00 39.20 39.00 39.20 3,859 +0.68(+1.77%)
Mar 19, 2015 38.49 38.52 38.47 38.52 1,910 -0.32(-0.83%)
Mar 18, 2015 38.19 38.91 38.19 38.84 5,437 +0.69(+1.81%)
Mar 17, 2015 38.01 38.16 38.01 38.15 5,128 -0.02(-0.06%)
Mar 16, 2015 38.10 38.20 38.08 38.17 19,776 +0.38(+0.99%)
Mar 13, 2015 37.78 37.80 37.64 37.80 6,985 -0.32(-0.83%)
Mar 12, 2015 38.11 38.17 38.04 38.11 14,266 +0.39(+1.03%)
Mar 11, 2015 37.61 37.73 37.61 37.73 13,141 +0.00(+0.00%)
Mar 10, 2015 37.71 37.77 37.70 37.73 3,305 -0.78(-2.02%)
Mar 09, 2015 38.50 38.59 38.48 38.50 368,044 -0.01(-0.02%)
Mar 06, 2015 38.80 38.80 38.51 38.51 4,066 -0.54(-1.38%)
Mar 05, 2015 39.07 39.08 39.01 39.05 14,229 +0.07(+0.18%)
Mar 04, 2015 38.85 38.98 38.77 38.98 5,895 -0.14(-0.36%)
Mar 03, 2015 39.28 39.28 39.12 39.12 14,209 -0.13(-0.32%)
Mar 02, 2015 39.20 39.25 39.16 39.25 6,198 +0.01(+0.02%)
Feb 27, 2015 39.26 39.30 39.24 39.24 5,946 -0.01(-0.02%)
Feb 26, 2015 39.28 39.35 39.24 39.25 10,739 -0.16(-0.40%)
Feb 25, 2015 39.36 39.49 39.36 39.41 4,369 +0.07(+0.19%)
Feb 24, 2015 39.06 39.33 39.06 39.33 4,983 +0.16(+0.40%)
Feb 23, 2015 39.06 39.18 39.06 39.18 10,371 -0.08(-0.21%)
Feb 20, 2015 38.79 39.26 38.79 39.26 3,557 +0.37(+0.94%)
Feb 19, 2015 38.85 38.94 38.83 38.89 14,095 +0.03(+0.08%)
Feb 18, 2015 38.76 38.87 38.70 38.86 9,484 +0.22(+0.58%)
Feb 17, 2015 38.50 38.69 38.47 38.64 12,885 +0.04(+0.10%)
Feb 13, 2015 38.57 38.60 38.60 38.60 6,546 +0.21(+0.55%)
Feb 12, 2015 38.21 38.39 38.17 38.39 6,769 +0.50(+1.32%)
Feb 11, 2015 37.80 37.94 37.80 37.89 5,456 -0.25(-0.67%)
Feb 10, 2015 37.94 38.15 37.92 38.14 17,674 +0.35(+0.93%)
Feb 09, 2015 37.84 37.89 37.75 37.79 22,317 -0.14(-0.37%)
Feb 06, 2015 38.08 38.15 37.90 37.93 23,168 -0.49(-1.27%)
Feb 05, 2015 38.18 38.43 38.18 38.42 9,695 +0.60(+1.58%)
Feb 04, 2015 38.05 38.19 37.82 37.82 399,537 -0.36(-0.94%)
Feb 03, 2015 37.95 38.18 37.94 38.18 21,312 +0.43(+1.15%)
Feb 02, 2015 37.54 37.78 37.52 37.75 28,047 +0.39(+1.04%)
Jan 30, 2015 37.49 37.70 37.36 37.36 83,761 -0.38(-1.01%)
Jan 29, 2015 37.49 37.74 37.49 37.74 4,532 +0.28(+0.74%)
Jan 28, 2015 37.81 37.93 37.46 37.46 525,686 -0.34(-0.91%)
Jan 27, 2015 37.79 37.83 37.75 37.81 146,756 +0.12(+0.32%)
Jan 26, 2015 37.68 37.69 37.68 37.69 1,214 +0.26(+0.70%)
Jan 23, 2015 37.43 37.43 37.43 37.43 240 +0.20(+0.54%)
Jan 21, 2015 37.22 37.22 37.22 37.22 267 +0.58(+1.59%)
Jan 15, 2015 36.64 36.64 36.64 36.64 268,664 +0.16(+0.45%)
Jan 08, 2015 36.48 36.48 36.48 36.48 70 +0.66(+1.84%)
Jan 06, 2015 35.82 35.82 35.82 35.82 1,068 -0.94(-2.55%)
Dec 31, 2014 36.97 36.97 36.75 36.75 105 -0.46(-1.25%)
Dec 19, 2014 37.22 37.22 37.22 37.22 2 +0.15(+0.40%)
Dec 18, 2014 37.04 37.07 37.04 37.07 2,003 +0.75(+2.06%)
Dec 17, 2014 36.32 36.32 36.32 36.32 696 -0.09(-0.25%)
Dec 12, 2014 36.54 36.41 36.41 36.41 801 -0.45(-1.23%)
Dec 11, 2014 36.85 36.86 36.85 36.86 2,671 -0.76(-2.01%)
Dec 02, 2014 37.62 37.62 37.62 37.62 133 +0.19(+0.52%)
Dec 01, 2014 37.43 37.43 37.43 37.43 200 -0.52(-1.38%)
Nov 24, 2014 37.92 37.95 37.95 37.95 1,603 +0.02(+0.06%)
Nov 21, 2014 38.06 38.06 37.86 37.93 667 +0.22(+0.60%)
Nov 20, 2014 37.70 37.70 37.70 37.70 709 -0.31(-0.81%)
Nov 18, 2014 37.76 38.01 38.01 38.01 935 +0.39(+1.05%)
Nov 17, 2014 37.58 37.62 37.58 37.62 1,469 -0.18(-0.46%)
Nov 13, 2014 37.75 37.79 37.75 37.79 8 +0.11(+0.30%)
Nov 12, 2014 37.68 37.68 37.68 37.68 1,335 -0.11(-0.30%)
Nov 11, 2014 37.79 37.79 37.79 37.79 1,335 +0.10(+0.26%)
Nov 10, 2014 37.68 37.70 37.68 37.70 2,104 +0.25(+0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.