Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

JPM U.S. Dividend ETF (NY: JDIV )

32.33 UNCHANGED

Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2018		21.82	21.82	21.82	5	+0.03(+0.12%)
May 22, 2018		21.79	21.79	21.79	0	-0.03(-0.12%)
May 21, 2018	21.70	21.82	21.70	21.82	3,765	+0.13(+0.61%)
May 17, 2018		21.69	21.69	21.69	0	+0.35(+1.64%)
May 09, 2018		21.34	21.34	21.34	0	-0.08(-0.36%)
May 08, 2018	21.42	21.42	21.42	21.42	116	-0.02(-0.08%)
May 07, 2018	21.43	21.43	21.43	21.43	1,210	+0.17(+0.82%)
May 01, 2018		21.26	21.26	21.26	0	-0.39(-1.80%)
Apr 30, 2018	21.65	21.65	21.65	21.65	236	+0.35(+1.67%)
Apr 25, 2018		21.29	21.29	21.29	0	-0.47(-2.17%)
Apr 18, 2018		21.77	21.77	21.77	0	+0.32(+1.47%)
Apr 12, 2018		21.45	21.45	21.45	0	+0.05(+0.26%)
Apr 10, 2018		21.40	21.40	21.40	65	+0.07(+0.35%)
Mar 29, 2018		21.32	21.32	21.32	0	+0.52(+2.52%)
Mar 23, 2018		20.80	20.80	20.80	8	-0.73(-3.41%)
Mar 20, 2018		21.53	21.53	21.53	91	-0.09(-0.41%)
Mar 19, 2018	21.67	21.69	21.62	21.62	1,029	-0.10(-0.47%)
Mar 15, 2018		21.72	21.72	21.72	0	-0.28(-1.28%)
Mar 13, 2018		22.00	22.00	22.00	0	+0.28(+1.29%)
Feb 23, 2018		21.72	21.72	21.72	0	+0.03(+0.16%)
Feb 22, 2018				21.69	131	+0.03(+0.12%)
Feb 20, 2018		21.66	21.66	21.66	45	-0.24(-1.09%)
Feb 16, 2018		21.90	21.90	21.90	0	+0.65(+3.06%)
Feb 13, 2018		21.25	21.25	21.25	14	-0.24(-1.11%)
Feb 08, 2018		21.49	21.49	21.49	7	-0.02(-0.08%)
Feb 05, 2018		21.51	21.51	21.51	46	-0.67(-3.01%)
Feb 02, 2018	22.18	22.18	22.18	22.18	234	-0.25(-1.11%)
Feb 01, 2018	22.42	22.42	22.42	22.42	117	-0.33(-1.46%)
Jan 29, 2018		22.76	22.76	22.76	0	+0.02(+0.08%)
Jan 24, 2018		22.74	22.74	22.74	118	+0.01(+0.04%)
Jan 23, 2018	22.61	22.73	22.61	22.73	1,029	+0.09(+0.42%)
Jan 22, 2018	22.63	22.64	22.63	22.64	702	+0.15(+0.65%)
Jan 19, 2018	22.61	22.61	22.49	22.49	936	+0.09(+0.42%)
Jan 18, 2018	22.40	22.40	22.40	22.40	789	-0.11(-0.49%)
Jan 17, 2018	22.45	22.51	22.32	22.51	1,609	+0.15(+0.69%)
Jan 16, 2018	22.59	22.59	22.34	22.35	1,916	-0.07(-0.31%)
Jan 11, 2018		22.42	22.42	22.42	0	+0.03(+0.15%)
Jan 08, 2018		22.39	22.39	22.39	23	+0.08(+0.35%)
Jan 03, 2018		22.31	22.31	22.31	14	+0.03(+0.11%)
Jan 02, 2018	22.29	22.29	22.29	22.29	469	+0.07(+0.31%)
Dec 28, 2017		22.22	22.22	22.22	0	+0.02(+0.08%)
Dec 26, 2017		22.20	22.20	22.20	0	+0.08(+0.38%)
Dec 21, 2017		22.12	22.12	22.12	0	-0.05(-0.23%)
Dec 20, 2017	22.15	22.17	22.15	22.17	570	-0.00(-0.02%)
Dec 19, 2017	22.17	22.17	22.17	22.17	2,993	+0.06(+0.29%)
Dec 15, 2017		22.11	22.11	22.11	57	-0.05(-0.23%)
Dec 14, 2017	22.16	22.16	22.16	22.16	233	+0.07(+0.31%)
Dec 13, 2017	22.09	22.09	22.09	22.09	374	+0.03(+0.15%)
Dec 12, 2017	22.06	22.06	22.06	22.06	329	+0.01(+0.04%)
Dec 11, 2017	22.05	22.05	22.05	22.05	226	+0.08(+0.35%)
Dec 08, 2017	21.91	21.97	21.91	21.97	469	+0.11(+0.50%)
Dec 07, 2017	21.86	21.86	21.86	21.86	313	+0.03(+0.15%)
Dec 06, 2017	21.83	21.83	21.83	21.83	321	-0.07(-0.34%)
Dec 05, 2017	21.96	21.96	21.91	21.91	471	+0.05(+0.24%)
Dec 01, 2017		21.85	21.85	21.85	2	-0.06(-0.28%)
Nov 30, 2017	21.91	21.91	21.91	21.91	889	+0.13(+0.58%)
Nov 29, 2017	21.78	21.80	21.77	21.79	2,717	+0.23(+1.06%)
Nov 27, 2017		21.56	21.56	21.56	0	+0.05(+0.23%)
Nov 24, 2017	21.53	21.53	21.51	21.51	986	+0.19(+0.89%)
Nov 14, 2017		21.32	21.32	21.32	1	+0.09(+0.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

JPM U.S. Dividend ETF (NY: JDIV )

Historical Prices