JPMorgan USD Emerging Markets Sovereign Bond ETF (NY:JPMB)

39.68 -0.05 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 39.65 39.71 39.65 39.68 7,585 -0.05(-0.12%)
Aug 28, 2025 39.58 39.73 39.59 39.73 1,188 +0.22(+0.57%)
Aug 27, 2025 39.46 39.53 39.42 39.51 1,353 -0.05(-0.13%)
Aug 26, 2025 39.50 39.56 39.47 39.55 9,830 -0.02(-0.04%)
Aug 25, 2025 39.56 39.59 39.56 39.57 1,551 -0.08(-0.20%)
Aug 22, 2025 39.41 39.67 39.41 39.65 1,950 +0.30(+0.76%)
Aug 21, 2025 39.41 39.41 39.35 39.35 1,107 -0.14(-0.35%)
Aug 20, 2025 39.48 39.53 39.45 39.49 7,738 -0.05(-0.11%)
Aug 19, 2025 39.56 39.56 39.52 39.54 2,404 +0.03(+0.06%)
Aug 18, 2025 39.54 39.54 39.49 39.51 3,499 +0.03(+0.07%)
Aug 15, 2025 39.52 39.53 39.47 39.48 5,427 -0.07(-0.17%)
Aug 14, 2025 39.57 39.57 39.55 39.55 2,777 -0.07(-0.19%)
Aug 13, 2025 39.56 39.66 39.56 39.62 7,836 +0.17(+0.44%)
Aug 12, 2025 39.38 39.45 39.38 39.45 2,676 +0.12(+0.30%)
Aug 11, 2025 39.32 39.39 39.32 39.33 2,388 +0.06(+0.16%)
Aug 08, 2025 39.26 39.27 39.25 39.27 4,094 +0.01(+0.03%)
Aug 07, 2025 39.31 39.31 39.23 39.26 14,584 +0.02(+0.05%)
Aug 06, 2025 39.17 39.23 39.17 39.23 1,294 +0.00(+0.00%)
Aug 05, 2025 39.24 39.24 39.23 39.23 1,041 -0.00(-0.00%)
Aug 04, 2025 39.16 39.24 39.16 39.23 3,283 +0.17(+0.45%)
Aug 01, 2025 38.98 39.07 38.98 39.06 1,360 -0.05(-0.13%)
Jul 31, 2025 39.20 39.20 39.11 39.11 1,813 +0.01(+0.03%)
Jul 30, 2025 39.15 39.18 39.10 39.10 3,725 -0.10(-0.26%)
Jul 29, 2025 39.13 39.20 39.13 39.20 3,974 +0.14(+0.37%)
Jul 28, 2025 39.04 39.07 39.03 39.06 2,960 -0.01(-0.02%)
Jul 25, 2025 38.99 39.07 38.98 39.06 4,963 +0.11(+0.30%)
Jul 24, 2025 38.93 39.01 38.93 38.95 4,802 -0.03(-0.08%)
Jul 23, 2025 38.98 39.00 38.96 38.98 4,353 +0.01(+0.04%)
Jul 22, 2025 38.90 39.01 38.90 38.97 2,098 +0.12(+0.31%)
Jul 21, 2025 38.86 38.99 38.84 38.84 3,779 +0.13(+0.35%)
Jul 18, 2025 38.69 38.76 38.65 38.71 14,863 +0.10(+0.26%)
Jul 17, 2025 38.58 38.64 38.58 38.61 3,557 +0.03(+0.07%)
Jul 16, 2025 38.58 38.61 38.53 38.58 3,950 +0.01(+0.02%)
Jul 15, 2025 38.73 38.73 38.55 38.57 1,923 -0.11(-0.28%)
Jul 14, 2025 38.66 38.68 38.66 38.68 784 +0.02(+0.06%)
Jul 11, 2025 38.75 38.75 38.63 38.66 13,069 -0.18(-0.46%)
Jul 10, 2025 38.81 38.85 38.75 38.84 2,627 -0.02(-0.05%)
Jul 09, 2025 38.72 38.86 38.72 38.86 3,628 +0.24(+0.61%)
Jul 08, 2025 38.65 38.65 38.60 38.62 5,134 -0.13(-0.34%)
Jul 07, 2025 38.85 38.85 38.75 38.75 3,255 -0.16(-0.41%)
Jul 03, 2025 38.83 38.97 38.82 38.91 4,934 +0.07(+0.19%)
Jul 02, 2025 38.78 38.81 38.77 38.84 14,455 -0.02(-0.06%)
Jul 01, 2025 38.85 38.89 38.81 38.86 5,387 +0.09(+0.24%)
Jun 30, 2025 38.67 38.77 38.64 38.77 2,437 +0.22(+0.56%)
Jun 27, 2025 38.51 38.63 38.51 38.55 7,397 -0.00(-0.01%)
Jun 26, 2025 38.49 38.56 38.49 38.56 5,132 +0.07(+0.19%)
Jun 25, 2025 38.45 38.49 38.36 38.49 3,045 -0.04(-0.12%)
Jun 24, 2025 38.35 38.56 38.35 38.53 3,586 +0.23(+0.61%)
Jun 23, 2025 38.20 38.32 38.20 38.30 8,359 +0.09(+0.23%)
Jun 20, 2025 38.16 38.22 38.16 38.21 3,459 +0.06(+0.16%)
Jun 18, 2025 38.23 38.23 38.12 38.15 4,801 -0.01(-0.04%)
Jun 17, 2025 38.19 38.21 38.14 38.16 14,688 +0.04(+0.09%)
Jun 16, 2025 38.21 38.21 38.11 38.13 1,562 +0.04(+0.10%)
Jun 13, 2025 38.17 38.17 38.00 38.09 5,543 -0.20(-0.52%)
Jun 12, 2025 38.26 38.30 38.24 38.29 2,393 +0.05(+0.13%)
Jun 11, 2025 38.18 38.26 38.18 38.24 13,973 +0.12(+0.31%)
Jun 10, 2025 38.09 38.14 38.05 38.12 4,506 +0.15(+0.39%)
Jun 09, 2025 37.94 38.04 37.94 37.97 7,260 +0.03(+0.08%)
Jun 06, 2025 37.95 37.98 37.93 37.94 18,959 -0.04(-0.09%)
Jun 05, 2025 38.10 38.10 37.98 37.98 7,132 -0.07(-0.18%)
Jun 04, 2025 38.01 38.10 38.00 38.05 4,927 +0.18(+0.48%)
Jun 03, 2025 37.85 37.88 37.81 37.86 16,738 +0.09(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.