Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
S P D R M S C I Japan U C I T S Etf (JPEH)
S P D R M S C I Japan U C I T S Etf (JPEH) Historical

JPEH S P D R M S C I Japan U C I T S Etf

72.05

-0.31 (-0.43%)

Jul 22 2024 - Closed

Delayed by 15 minutes

JPEH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	72.05	-0.31	-0.43%	72.05	72.05	72.05	117
Jul 19 2024	72.36	-0.45	-0.62%	72.24	72.36	72.24	69
Jul 18 2024	72.81	-1.12	-1.51%	72.99	73.11	72.81	250
Jul 17 2024	73.93	0.00	0.00%	73.93	73.93	73.93	0
Jul 16 2024	73.93	0.00	0.00%	73.93	73.93	73.93	0
Jul 15 2024	73.93	-1.28	-1.70%	73.82	73.93	73.82	13
Jul 12 2024	75.21	0.00	0.00%	75.21	75.21	75.21	0
Jul 11 2024	75.21	0.00	0.00%	75.21	75.21	75.21	0
Jul 10 2024	75.21	1.54	2.09%	74.65	75.21	74.65	170
Jul 09 2024	73.67	0.30	0.41%	73.78	73.78	73.67	37
Jul 08 2024	73.37	-0.25	-0.34%	73.32	73.37	73.32	64
Jul 05 2024	73.62	-0.08	-0.11%	73.53	73.62	73.53	110
Jul 04 2024	73.70	0.58	0.79%	73.60	73.70	73.60	550
Jul 03 2024	73.12	0.95	1.32%	72.90	73.14	72.81	2,490
Jul 02 2024	72.17	0.55	0.77%	72.33	72.33	72.17	661
Jul 01 2024	71.62	0.21	0.29%	71.59	71.72	71.59	2,322
Jun 28 2024	71.41	0.46	0.65%	71.44	71.44	71.24	1,132
Jun 27 2024	70.95	0.32	0.45%	70.62	70.95	70.43	3,538
Jun 26 2024	70.63	1.15	1.66%	70.63	70.63	70.63	30
Jun 25 2024	69.48	0.00	0.00%	69.48	69.48	69.48	0
Jun 24 2024	69.48	0.93	1.36%	69.48	69.48	69.48	50
Jun 21 2024	68.55	-0.34	-0.49%	68.55	68.55	68.55	16
Jun 20 2024	68.89	0.48	0.70%	68.89	68.89	68.89	136
Jun 19 2024	68.41	-0.12	-0.18%	68.41	68.41	68.41	2
Jun 18 2024	68.53	0.32	0.47%	68.53	68.53	68.53	30
Jun 17 2024	68.21	-0.53	-0.77%	68.19	68.21	68.00	52
Jun 14 2024	68.74	0.25	0.37%	68.65	68.75	68.65	55
Jun 13 2024	68.49	-1.38	-1.98%	69.00	69.00	68.49	268
Jun 12 2024	69.87	0.14	0.20%	69.87	69.87	69.87	10
Jun 11 2024	69.73	-0.21	-0.30%	70.26	70.26	69.58	2,280
Jun 10 2024	69.94	0.46	0.66%	70.09	70.12	69.94	1,320
Jun 07 2024	69.48	-0.31	-0.44%	69.46	69.54	69.46	1,420
Jun 06 2024	69.79	0.33	0.48%	69.79	69.79	69.79	120
Jun 05 2024	69.46	-0.01	-0.01%	69.46	69.46	69.46	2
Jun 04 2024	69.47	-0.66	-0.94%	69.47	69.47	69.47	114
Jun 03 2024	70.13	0.31	0.44%	70.13	70.13	70.13	93
May 31 2024	69.82	-0.03	-0.04%	69.82	69.82	69.82	28
May 30 2024	69.85	0.00	0.00%	69.85	69.85	69.85	0
May 29 2024	69.85	0.00	0.00%	69.85	69.85	69.85	0
May 28 2024	69.85	0.40	0.58%	69.85	69.85	69.85	100
May 27 2024	69.45	0.00	0.00%	69.45	69.45	69.45	0
May 24 2024	69.45	0.44	0.64%	69.32	69.45	69.32	35
May 23 2024	69.01	0.18	0.26%	69.01	69.01	69.01	232
May 22 2024	68.83	-0.71	-1.02%	68.83	68.83	68.83	143
May 21 2024	69.54	-0.27	-0.39%	69.40	69.54	69.29	157
May 20 2024	69.81	0.94	1.36%	69.81	69.81	69.81	213
May 17 2024	68.87	0.07	0.10%	69.14	69.20	68.87	126
May 16 2024	68.80	0.16	0.23%	69.04	69.14	68.80	153
May 15 2024	68.64	0.63	0.93%	68.58	68.67	68.58	210
May 14 2024	68.01	0.00	0.00%	68.01	68.01	68.01	0
May 13 2024	68.01	-0.22	-0.32%	68.05	68.05	68.01	588
May 10 2024	68.23	0.00	0.00%	68.23	68.23	68.23	0
May 09 2024	68.23	0.17	0.25%	67.85	68.23	67.85	198
May 08 2024	68.06	-0.97	-1.41%	68.06	68.06	68.06	2
May 07 2024	69.03	1.13	1.66%	69.03	69.03	69.03	20
May 06 2024	67.90	0.00	0.00%	67.90	67.90	67.90	0
May 03 2024	67.90	0.17	0.25%	67.90	67.90	67.90	120
May 02 2024	67.73	-0.54	-0.79%	67.73	67.73	67.73	172
Apr 30 2024	68.27	0.00	0.00%	68.27	68.27	68.27	0
Apr 29 2024	68.27	0.88	1.31%	68.03	68.27	68.03	242
Apr 26 2024	67.39	1.24	1.87%	67.32	67.39	67.31	365
Apr 25 2024	66.15	-1.21	-1.80%	66.83	66.83	66.10	1,183
Apr 24 2024	67.36	0.27	0.40%	67.76	67.79	67.36	271

S P D R M S C I Japan U ...

NLBNPIT1XBO2 20991231 14...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions