JPMorgan Euro Small Companies
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Sep 2024 |
GBX |
467 |
473.5 |
467 |
470.5 |
470.5 |
+6 (+1.29%)
|
135,749 |
| 18 Sep 2024 |
GBX |
466 |
466.76 |
462.5 |
464.5 |
464.5 |
-2 (-0.43%)
|
669,669 |
| 17 Sep 2024 |
GBX |
460 |
467 |
460 |
466.5 |
466.5 |
+3.5 (+0.76%)
|
108,530 |
| 16 Sep 2024 |
GBX |
461.5 |
463 |
458.5 |
463 |
463 |
+2 (+0.43%)
|
219,367 |
| 13 Sep 2024 |
GBX |
456.5 |
461.249 |
456 |
461 |
461 |
+3 (+0.66%)
|
250,591 |
| 12 Sep 2024 |
GBX |
446 |
460 |
446 |
458 |
458 |
+5.5 (+1.22%)
|
379,184 |
| 11 Sep 2024 |
GBX |
441 |
452.77 |
441 |
452.5 |
452.5 |
+5 (+1.12%)
|
587,002 |
| 10 Sep 2024 |
GBX |
445 |
448 |
445 |
447.5 |
447.5 |
+2.5 (+0.56%)
|
352,865 |
| 9 Sep 2024 |
GBX |
443 |
445 |
441.2 |
445 |
445 |
+5.5 (+1.25%)
|
110,562 |
| 6 Sep 2024 |
GBX |
441.5 |
450 |
439.5 |
439.5 |
439.5 |
-6.5 (-1.46%)
|
163,509 |
| 5 Sep 2024 |
GBX |
452 |
493.267 |
443.6 |
446 |
446 |
-0.5 (-0.11%)
|
21,265,827 |
| 4 Sep 2024 |
GBX |
444 |
448 |
442.94 |
446.5 |
446.5 |
+0.5 (+0.11%)
|
93,315 |
| 3 Sep 2024 |
GBX |
449 |
459.5 |
446 |
446 |
446 |
-7.5 (-1.65%)
|
96,086 |
| 2 Sep 2024 |
GBX |
456 |
459.5 |
453.5 |
453.5 |
453.5 |
-2.5 (-0.55%)
|
117,247 |
| 30 Aug 2024 |
GBX |
450.5 |
458.76 |
450.5 |
456 |
456 |
+3 (+0.66%)
|
128,825 |
| 29 Aug 2024 |
GBX |
454.5 |
455.381 |
452.5 |
453 |
453 |
+3 (+0.67%)
|
73,357 |
| 28 Aug 2024 |
GBX |
450 |
459 |
450 |
450 |
450 |
-2.5 (-0.55%)
|
175,733 |
| 27 Aug 2024 |
GBX |
458 |
464 |
452 |
452.5 |
452.5 |
-4.5 (-0.98%)
|
106,127 |
| 23 Aug 2024 |
GBX |
457.5 |
459.5 |
456 |
457 |
457 |
-0.5 (-0.11%)
|
212,744 |
| 22 Aug 2024 |
GBX |
462 |
462 |
457.5 |
457.5 |
457.5 |
-5 (-1.08%)
|
131,864 |
| 21 Aug 2024 |
GBX |
458.5 |
463 |
453 |
462.5 |
462.5 |
+5 (+1.09%)
|
120,815 |
| 20 Aug 2024 |
GBX |
460 |
462 |
457.5 |
457.5 |
457.5 |
-3.5 (-0.76%)
|
83,297 |
| 19 Aug 2024 |
GBX |
459.5 |
461 |
456.327 |
461 |
461 |
+3.5 (+0.77%)
|
41,801 |
| 16 Aug 2024 |
GBX |
460 |
461 |
456.5 |
457.5 |
457.5 |
0.0 (0.0%)
|
149,472 |
| 15 Aug 2024 |
GBX |
460 |
460 |
455.5 |
457.5 |
457.5 |
+1.5 (+0.33%)
|
170,978 |
| 14 Aug 2024 |
GBX |
454 |
456.5 |
453.644 |
456 |
456 |
+4.5 (+1.00%)
|
103,437 |
| 13 Aug 2024 |
GBX |
451.5 |
453 |
450.963 |
451.5 |
451.5 |
0.0 (0.0%)
|
314,337 |
| 12 Aug 2024 |
GBX |
454 |
454.2 |
451.42 |
451.5 |
451.5 |
-1 (-0.22%)
|
124,682 |
| 9 Aug 2024 |
GBX |
451.5 |
453.64 |
450 |
452.5 |
452.5 |
+5 (+1.12%)
|
143,236 |
| 8 Aug 2024 |
GBX |
450.5 |
456 |
445.5 |
447.5 |
447.5 |
-7 (-1.54%)
|
224,016 |
