JPM USD Emrg Mkts Sovereign Bond ETF (NY: JPMB )

39.36 +0.44 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 39.06 39.36 39.06 39.36 7,333 +0.44(+1.12%)
Nov 06, 2024 38.70 38.99 38.70 38.92 9,707 -0.16(-0.41%)
Nov 05, 2024 38.94 39.08 38.89 39.08 5,103 +0.08(+0.20%)
Nov 04, 2024 39.08 39.10 38.96 39.01 10,915 +0.18(+0.45%)
Nov 01, 2024 39.06 39.06 38.83 38.83 7,572 -0.41(-1.05%)
Oct 31, 2024 39.36 39.36 39.24 39.24 7,021 -0.18(-0.47%)
Oct 30, 2024 39.51 39.55 39.41 39.43 15,660 -0.04(-0.10%)
Oct 29, 2024 39.32 39.48 39.31 39.47 6,154 +0.11(+0.27%)
Oct 28, 2024 39.37 39.40 39.32 39.36 11,978 -0.01(-0.03%)
Oct 25, 2024 39.49 39.51 39.36 39.37 8,648 -0.05(-0.13%)
Oct 24, 2024 39.35 39.42 39.33 39.42 15,765 +0.17(+0.44%)
Oct 23, 2024 39.29 39.29 39.18 39.25 5,971 -0.13(-0.34%)
Oct 22, 2024 39.43 39.43 39.34 39.38 15,081 -0.11(-0.28%)
Oct 21, 2024 39.69 39.69 39.41 39.49 7,696 -0.38(-0.94%)
Oct 18, 2024 39.89 39.89 39.86 39.87 6,135 +0.05(+0.11%)
Oct 17, 2024 39.93 39.93 39.79 39.82 6,470 -0.21(-0.52%)
Oct 16, 2024 39.99 40.09 39.99 40.03 6,224 +0.10(+0.25%)
Oct 15, 2024 39.92 40.02 39.92 39.93 8,886 +0.10(+0.25%)
Oct 14, 2024 39.76 39.98 39.71 39.83 21,716 +0.04(+0.10%)
Oct 11, 2024 39.78 39.85 39.78 39.79 4,122 +0.02(+0.05%)
Oct 10, 2024 39.75 39.79 39.68 39.77 7,719 -0.05(-0.12%)
Oct 09, 2024 39.86 39.90 39.80 39.81 4,603 -0.05(-0.13%)
Oct 08, 2024 39.89 39.90 39.85 39.87 4,071 +0.02(+0.05%)
Oct 07, 2024 39.94 39.95 39.85 39.85 6,543 -0.23(-0.59%)
Oct 04, 2024 40.05 40.13 40.05 40.08 5,837 -0.16(-0.41%)
Oct 03, 2024 40.34 40.34 40.20 40.24 5,716 -0.18(-0.43%)
Oct 02, 2024 40.36 40.48 40.36 40.42 5,115 -0.07(-0.17%)
Oct 01, 2024 40.51 40.57 40.49 40.49 9,305 +0.07(+0.17%)
Sep 30, 2024 40.39 40.45 40.31 40.42 4,315 +0.03(+0.08%)
Sep 27, 2024 40.36 40.43 40.35 40.39 8,593 +0.09(+0.22%)
Sep 26, 2024 40.27 40.32 40.25 40.30 5,485 +0.06(+0.15%)
Sep 25, 2024 40.34 40.34 40.22 40.24 5,184 -0.12(-0.30%)
Sep 24, 2024 40.32 40.39 40.29 40.36 6,095 +0.06(+0.15%)
Sep 23, 2024 40.29 40.34 40.25 40.30 3,599 -0.09(-0.22%)
Sep 20, 2024 40.36 40.42 40.32 40.39 11,326 -0.08(-0.20%)
Sep 19, 2024 40.41 40.47 40.38 40.47 10,091 +0.15(+0.37%)
Sep 18, 2024 40.36 40.53 40.29 40.32 12,326 -0.12(-0.30%)
Sep 17, 2024 40.46 40.51 40.41 40.44 12,929 +0.04(+0.10%)
Sep 16, 2024 40.26 40.43 40.26 40.40 11,887 +0.20(+0.51%)
Sep 13, 2024 40.11 40.25 40.09 40.19 13,678 +0.16(+0.41%)
Sep 12, 2024 39.93 40.04 39.91 40.03 15,672 +0.05(+0.12%)
Sep 11, 2024 39.85 39.98 39.77 39.98 919,727 +0.11(+0.29%)
Sep 10, 2024 39.80 39.87 39.76 39.87 11,545 +0.03(+0.08%)
Sep 09, 2024 39.79 39.90 39.79 39.84 6,227 +0.08(+0.21%)
Sep 06, 2024 39.82 39.89 39.72 39.75 9,959 -0.05(-0.13%)
Sep 05, 2024 39.78 39.86 39.69 39.81 8,460 +0.09(+0.23%)
Sep 04, 2024 39.55 39.73 39.55 39.71 5,255 +0.18(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.