JPMorgan Euro Small Companies
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Oct 2023 |
GBX |
370 |
372.5 |
368.5 |
371 |
371 |
0.0 (0.0%)
|
213,473 |
| 13 Oct 2023 |
GBX |
373 |
375 |
371 |
371 |
371 |
-7.5 (-1.98%)
|
635,789 |
| 12 Oct 2023 |
GBX |
374.5 |
380 |
373.429 |
378.5 |
378.5 |
+4 (+1.07%)
|
398,647 |
| 11 Oct 2023 |
GBX |
372 |
374.5 |
368.735 |
374.5 |
374.5 |
+2 (+0.54%)
|
50,217 |
| 10 Oct 2023 |
GBX |
371.5 |
373.5 |
367.25 |
372.5 |
372.5 |
+5.5 (+1.50%)
|
234,988 |
| 9 Oct 2023 |
GBX |
370 |
372 |
365.5 |
367 |
367 |
-2.5 (-0.68%)
|
92,160 |
| 6 Oct 2023 |
GBX |
366.5 |
369.5 |
365.375 |
369.5 |
369.5 |
+2.5 (+0.68%)
|
49,886 |
| 5 Oct 2023 |
GBX |
366.5 |
368.108 |
365.5 |
367 |
367 |
+2 (+0.55%)
|
265,814 |
| 4 Oct 2023 |
GBX |
365 |
367 |
364.5 |
365 |
365 |
-3 (-0.82%)
|
156,192 |
| 3 Oct 2023 |
GBX |
369 |
369.053 |
367.26 |
368 |
368 |
-2 (-0.54%)
|
131,341 |
| 2 Oct 2023 |
GBX |
373 |
373 |
369 |
370 |
370 |
0.0 (0.0%)
|
283,269 |
| 29 Sep 2023 |
GBX |
366.5 |
370 |
366.5 |
370 |
370 |
+4.5 (+1.23%)
|
160,080 |
| 28 Sep 2023 |
GBX |
367.5 |
369.438 |
365.5 |
365.5 |
365.5 |
-2 (-0.54%)
|
209,582 |
| 27 Sep 2023 |
GBX |
369 |
370 |
367.5 |
367.5 |
367.5 |
-1 (-0.27%)
|
157,657 |
| 26 Sep 2023 |
GBX |
372.5 |
373.5 |
368 |
368.5 |
368.5 |
-3.5 (-0.94%)
|
139,066 |
| 25 Sep 2023 |
GBX |
377 |
379.25 |
372 |
372 |
372 |
-5.5 (-1.46%)
|
67,851 |
| 22 Sep 2023 |
GBX |
375 |
379 |
373.5 |
377.5 |
377.5 |
+3 (+0.80%)
|
110,871 |
| 21 Sep 2023 |
GBX |
378.5 |
379.5 |
374 |
374.5 |
374.5 |
-6.5 (-1.71%)
|
46,567 |
| 20 Sep 2023 |
GBX |
380 |
382 |
377.5 |
381 |
381 |
+6 (+1.60%)
|
51,381 |
| 19 Sep 2023 |
GBX |
376 |
379.769 |
374.944 |
375 |
375 |
-1.5 (-0.40%)
|
78,275 |
| 18 Sep 2023 |
GBX |
382 |
385 |
376.5 |
376.5 |
376.5 |
-11 (-2.84%)
|
540,372 |
| 15 Sep 2023 |
GBX |
385.5 |
387.5 |
383.89 |
387.5 |
387.5 |
-4 (-1.02%)
|
288,267 |
| 14 Sep 2023 |
GBX |
376.5 |
391.5 |
375.5 |
391.5 |
391.5 |
+14.5 (+3.85%)
|
149,059 |
| 13 Sep 2023 |
GBX |
380 |
380 |
377 |
377 |
377 |
-4.5 (-1.18%)
|
329,903 |
| 12 Sep 2023 |
GBX |
382 |
382.5 |
380.5 |
381.5 |
381.5 |
0.0 (0.0%)
|
70,825 |
| 11 Sep 2023 |
GBX |
377 |
382.925 |
377 |
381.5 |
381.5 |
+1 (+0.26%)
|
94,723 |
| 8 Sep 2023 |
GBX |
381 |
381.5 |
379.5 |
380.5 |
380.5 |
-1 (-0.26%)
|
252,045 |
| 7 Sep 2023 |
GBX |
381 |
383.1 |
381 |
381.5 |
381.5 |
+0.5 (+0.13%)
|
209,251 |
| 6 Sep 2023 |
GBX |
382 |
385 |
381 |
381 |
381 |
-3 (-0.78%)
|
92,537 |
| 5 Sep 2023 |
GBX |
388 |
388 |
382.289 |
384 |
384 |
-3.5 (-0.90%)
|
64,845 |
