iShares Edge MSCI Min Vol... (JPMV)
AMEX: JPMV
· Real-Time Price · USD
60.38
0.04 (0.06%)
At close: Aug 17, 2020, 9:50 PM
JPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2020 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.00% | 0 |
| Aug 19, 2020 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.00% | 0 |
| Aug 18, 2020 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.00% | 0 |
| Aug 17, 2020 | 60.40 | 60.40 | 60.34 | 60.38 | 60.38 | 0.07% | 28,775 |
| Aug 14, 2020 | 60.36 | 60.38 | 60.32 | 60.34 | 60.35 | -0.20% | 4,330 |
| Aug 13, 2020 | 61.87 | 61.87 | 60.46 | 60.46 | 60.47 | -2.28% | 59,193 |
| Aug 12, 2020 | 61.91 | 61.91 | 61.87 | 61.87 | 61.87 | 2.20% | 221 |
| Aug 11, 2020 | 61.16 | 61.16 | 60.54 | 60.54 | 60.54 | 0.61% | 15,576 |
| Aug 10, 2020 | 60.10 | 60.18 | 59.97 | 60.17 | 60.17 | 0.33% | 6,884 |
| Aug 7, 2020 | 59.80 | 59.97 | 59.79 | 59.97 | 59.97 | 0.49% | 3,027 |
| Aug 6, 2020 | 59.61 | 59.72 | 59.58 | 59.68 | 59.68 | -0.65% | 17,118 |
| Aug 5, 2020 | 60.29 | 60.29 | 60.07 | 60.07 | 60.07 | -0.46% | 1,294 |
| Aug 4, 2020 | 59.99 | 60.36 | 59.99 | 60.35 | 60.35 | 1.68% | 2,976 |
| Aug 3, 2020 | 58.89 | 59.35 | 58.89 | 59.35 | 59.35 | 1.63% | 4,570 |
| Jul 31, 2020 | 58.74 | 58.75 | 58.25 | 58.40 | 58.40 | -2.52% | 7,761 |
| Jul 30, 2020 | 59.55 | 59.91 | 59.38 | 59.91 | 59.91 | -1.75% | 2,674 |
| Jul 29, 2020 | 60.96 | 60.98 | 60.96 | 60.98 | 60.98 | -0.23% | 434 |
| Jul 28, 2020 | 61.23 | 61.23 | 61.12 | 61.12 | 61.12 | -0.88% | 872 |
| Jul 27, 2020 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 1.80% | 98 |
| Jul 24, 2020 | 60.48 | 60.69 | 60.48 | 60.57 | 60.57 | 0.20% | 2,893 |