Skip to main content

JPM Dvsd Rtns EM ETF (NY: JPEM )

53.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.22 53.33 53.17 53.28 11,651 +0.08(+0.15%)
Mar 26, 2024 53.32 53.32 53.17 53.20 12,685 -0.24(-0.46%)
Mar 25, 2024 53.52 53.60 53.44 53.44 10,876 -0.05(-0.08%)
Mar 22, 2024 53.56 53.58 53.39 53.49 17,888 -0.22(-0.41%)
Mar 21, 2024 53.95 53.95 53.71 53.71 14,851 +0.02(+0.04%)
Mar 20, 2024 53.24 53.73 53.19 53.69 20,239 +0.52(+0.98%)
Mar 19, 2024 53.79 53.79 53.13 53.17 31,774 -0.24(-0.45%)
Mar 18, 2024 53.58 53.58 53.32 53.41 18,977 -0.05(-0.09%)
Mar 15, 2024 53.60 53.61 53.42 53.46 10,460 -0.17(-0.31%)
Mar 14, 2024 53.81 53.81 53.52 53.63 15,570 -0.00(-0.01%)
Mar 13, 2024 53.58 53.72 53.58 53.63 17,377 -0.11(-0.20%)
Mar 12, 2024 53.66 53.81 53.66 53.74 20,817 -0.18(-0.33%)
Mar 11, 2024 53.92 54.03 53.90 53.92 15,728 -0.17(-0.31%)
Mar 08, 2024 54.05 54.24 53.98 54.09 18,543 +0.08(+0.16%)
Mar 07, 2024 53.92 54.06 53.92 54.01 11,999 +0.36(+0.68%)
Mar 06, 2024 53.77 53.80 53.62 53.64 12,978 +0.25(+0.47%)
Mar 05, 2024 53.52 53.56 53.30 53.39 20,621 -0.12(-0.22%)
Mar 04, 2024 53.58 53.66 53.51 53.51 19,308 -0.11(-0.21%)
Mar 01, 2024 53.54 53.71 53.41 53.62 29,723 +0.33(+0.62%)
Feb 29, 2024 53.44 53.45 53.28 53.29 11,895 +0.21(+0.39%)
Feb 28, 2024 54.16 54.16 53.05 53.08 9,304 -0.60(-1.12%)
Feb 27, 2024 53.72 53.79 53.63 53.68 25,966 +0.04(+0.07%)
Feb 26, 2024 53.63 53.73 53.57 53.64 23,050 -0.24(-0.44%)
Feb 23, 2024 53.92 53.93 53.81 53.88 22,720 -0.02(-0.04%)
Feb 22, 2024 54.05 54.07 53.88 53.90 23,678 +0.23(+0.43%)
Feb 21, 2024 53.72 53.78 53.57 53.67 14,440 -0.13(-0.24%)
Feb 20, 2024 53.94 53.94 53.65 53.80 15,226 +0.38(+0.71%)
Feb 16, 2024 53.36 53.57 53.30 53.42 17,939 +0.21(+0.39%)
Feb 15, 2024 53.15 53.28 53.10 53.21 16,211 +0.30(+0.57%)
Feb 14, 2024 52.77 53.05 52.77 52.91 23,149 +0.59(+1.13%)
Feb 13, 2024 52.56 52.56 52.23 52.32 24,400 -0.91(-1.71%)
Feb 12, 2024 53.29 53.43 53.15 53.23 25,061 +0.33(+0.62%)
Feb 09, 2024 52.90 53.02 52.73 52.90 32,961 +0.06(+0.11%)
Feb 08, 2024 53.12 53.12 52.84 52.84 90,653 -0.21(-0.40%)
Feb 07, 2024 53.06 53.33 53.05 53.05 98,310 +0.06(+0.11%)
Feb 06, 2024 52.79 53.15 52.65 52.99 45,663 +0.94(+1.80%)
Feb 05, 2024 52.07 52.24 51.90 52.06 74,830 +0.06(+0.12%)
Feb 02, 2024 52.28 52.34 51.93 52.00 115,986 -0.54(-1.03%)
Feb 01, 2024 52.48 52.65 52.36 52.53 45,493 +0.45(+0.86%)
Jan 31, 2024 52.40 52.51 52.08 52.09 27,144 -0.27(-0.51%)
Jan 30, 2024 52.22 52.35 52.05 52.35 35,866 -0.14(-0.27%)
Jan 29, 2024 52.49 52.56 52.34 52.49 26,367 +0.06(+0.11%)
Jan 26, 2024 52.24 52.44 52.24 52.43 29,425 +0.34(+0.65%)
Jan 25, 2024 52.11 52.17 51.89 52.10 25,213 +0.32(+0.62%)
Jan 24, 2024 51.99 52.00 51.69 51.78 57,120 +0.62(+1.21%)
Jan 23, 2024 51.03 51.19 50.92 51.16 42,268 +0.20(+0.39%)
Jan 22, 2024 50.94 51.14 50.86 50.96 37,396 -0.46(-0.89%)
Jan 19, 2024 51.16 51.54 51.16 51.42 71,293 +0.28(+0.55%)
Jan 18, 2024 51.31 51.31 51.04 51.14 44,035 +0.05(+0.10%)
Jan 17, 2024 51.06 51.13 50.88 51.09 27,343 -0.53(-1.03%)
Jan 16, 2024 51.95 51.95 51.53 51.62 46,021 -0.68(-1.30%)
Jan 12, 2024 52.40 52.43 52.20 52.29 22,729 +0.41(+0.79%)
Jan 11, 2024 51.97 51.97 51.68 51.89 18,602 +0.07(+0.13%)
Jan 10, 2024 51.89 51.89 51.69 51.82 30,401 +0.13(+0.25%)
Jan 09, 2024 51.83 51.87 51.69 51.69 22,142 -0.56(-1.07%)
Jan 08, 2024 51.87 52.26 51.86 52.24 30,713 +0.14(+0.27%)
Jan 05, 2024 51.92 52.20 51.86 52.11 36,818 +0.46(+0.89%)
Jan 04, 2024 51.79 51.89 51.65 51.65 16,937 +0.06(+0.12%)
Jan 03, 2024 51.59 51.79 51.58 51.59 19,501 -0.38(-0.73%)
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.