JPMorgan Funds Historical Data - JPJ3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
JPMorgan Funds (JPJ3)
JPMorgan Funds (JPJ3) Historical

JPMorgan Funds (JPJ3)

45.676

0.075

(0.16%)

Closed August 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724444820	45.713	-0.42	-0.91	45.713	45.713	45.713	19
1724358420	46.131	-0.26	-0.56	46.131	46.131	46.131	24
1724271960	46.39	0	0.00	46.39	46.39	46.39	0
1724185560	46.39	2.14	4.84	46.361	46.579	46.34	855
1724099220	44.249	0	0.00	44.249	44.249	44.249	0
1723840020	44.249	0	0.00	44.249	44.249	44.249	0
1723753620	44.249	0.69	1.59	44.238	44.682	44.238	904
1723667160	43.558	0	0.00	43.558	43.558	43.558	0
1723580760	43.558	0	0.00	43.558	43.558	43.558	0
1723494360	43.558	0.33	0.75	43.558	43.558	43.558	10
1723235220	43.232	2.01	4.89	43.329	43.329	43.232	365
1723148760	41.218	0	0.00	41.218	41.218	41.218	0
1723062360	41.218	2.1	5.36	41.883	42.525	41.218	726
1722976020	39.119999	0	0.00	39.119999	39.119999	39.119999	0
1722889620	39.119999	-3.85	-8.96	40.083	40.083	38.817	755
1722630360	42.97	-2.58	-5.67	43.699	43.699	42.601	1130
1722544020	45.554	-0.12	-0.26	45.554	45.554	45.554	88
1722457560	45.671	-0.33	-0.72	45.671	45.671	45.671	50
1722371160	46.001	0	0.00	46.001	46.001	46.001	0
1722284760	46.001	0.69	1.53	46.001	46.001	46.001	10
1722025620	45.31	0.17	0.37	45.31	45.31	45.31	130
1721939160	45.141	-1.33	-2.86	45.186	45.186	45.026	1907
1721852820	46.469	-1.43	-2.98	46.942	46.942	46.469	47
1721766420	47.894	0.43	0.91	47.068	47.894	47.068	212
1721677800	47.46	0.91	1.95	47.46	47.46	47.46	0
1721420760	46.551	-0.46	-0.98	46.338	46.551	46.338	213
1721334360	47.014	-1.14	-2.36	47.018	47.056	47.014	341
1721248020	48.15	-1.99	-3.97	47.85	48.15	47.85	425
1721161560	50.142	0.28	0.57	50.142	50.142	50.142	24
1721075160	49.859	-0.48	-0.94	49.54	49.859	49.54	62
1720815960	50.334	0	0.00	50.334	50.334	50.334	0
1720729560	50.334	0	0.00	50.334	50.334	50.334	0
1720643160	50.334	0	0.00	50.334	50.334	50.334	0
1720556760	50.334	0	0.00	50.334	50.334	50.334	0
1720470360	50.334	0.03	0.06	50.803	51.064	50.334	1397
1720211220	50.302	0.46	0.92	50	50.302	50	653
1720124820	49.842	0.15	0.31	50	50	49.837	1110
1720038420	49.689	0.29	0.59	49.8	49.8	49.689	258
1719952020	49.4	0.01	0.02	49.133	49.4	49.133	502
1719865620	49.39	0.09	0.18	49.39	49.39	49.39	80
1719606420	49.3	0.28	0.58	49.421	49.421	49.3	1010
1719520020	49.015	0	0.00	49.015	49.015	49.015	0
1719433620	49.015	0.38	0.79	49.015	49.015	49.015	150
1719347160	48.632	-0.56	-1.13	47.951	48.632	47.859	157
1719260760	49.189	0	0.00	49.189	49.189	49.189	0
1719001560	49.189	0	0.00	49.189	49.189	49.189	0
1718915160	49.189	0.28	0.58	49.205	49.205	49.126	161
1718828820	48.905	0.14	0.29	49.025	49.025	48.896	520
1718742420	48.763	0	0.00	48.763	48.763	48.763	0
1718656020	48.763	0.26	0.54	48.763	48.763	48.763	231
1718396820	48.5	0.3	0.62	48.502	48.514	48.5	2000
1718310420	48.2	0.21	0.44	48.074	48.2	48.074	1053
1718224020	47.99	1.09	2.33	47.2	48	47.2	956
1718137620	46.896	0.76	1.64	46.841	46.896	46.841	300
1718051220	46.141	0.27	0.58	46.141	46.141	46.141	100
1717792020	45.873	0	0.00	45.873	45.873	45.873	0
1717705620	45.873	-0.32	-0.69	45.873	45.873	45.873	434
1717619160	46.19	0	0.00	46.19	46.19	46.19	0
1717532760	46.19	0	0.00	46.19	46.19	46.19	0
1717446360	46.19	0	0.00	46.19	46.19	46.19	0
1717187160	46.19	0	0.00	46.19	46.19	46.19	0
1717100760	46.19	0	0.00	46.19	46.19	46.19	0
1717014360	46.19	0	0.00	46.19	46.19	46.19	0
1716927960	46.19	0	0.00	46.19	46.19	46.19	0
1716841560	46.19	-0.13	-0.28	46.19	46.19	46.19	3

S&P ASX 200 Emerging Com...

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