Skip to main content

JPM Dvsd Rtns EM ETF (NY: JPEM )

53.82 -0.14 (-0.25%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.70 41.85 41.63 41.80 167,320 -0.14(-0.32%)
Nov 29, 2018 41.90 42.10 41.78 41.94 39,494 -0.06(-0.13%)
Nov 28, 2018 41.41 42.10 41.22 41.99 77,964 +0.83(+2.01%)
Nov 27, 2018 40.91 41.27 40.91 41.17 30,985 +0.17(+0.41%)
Nov 26, 2018 41.11 41.22 40.92 41.00 33,991 +0.11(+0.26%)
Nov 23, 2018 40.87 40.99 40.87 40.89 20,915 -0.26(-0.62%)
Nov 21, 2018 41.15 41.15 41.15 0 +0.47(+1.16%)
Nov 20, 2018 40.87 41.01 40.51 40.67 70,370 -0.75(-1.81%)
Nov 19, 2018 41.60 41.63 41.34 41.42 54,675 -0.32(-0.76%)
Nov 16, 2018 41.38 41.87 41.38 41.74 64,623 +0.10(+0.23%)
Nov 15, 2018 41.14 41.82 41.13 41.65 50,911 +0.64(+1.56%)
Nov 14, 2018 41.17 41.19 40.77 41.01 25,165 +0.11(+0.27%)
Nov 13, 2018 40.81 41.17 40.74 40.90 36,333 +0.42(+1.03%)
Nov 12, 2018 40.88 40.91 40.46 40.48 84,887 -0.53(-1.30%)
Nov 09, 2018 41.12 41.15 40.76 41.02 68,881 -0.50(-1.21%)
Nov 08, 2018 42.05 42.11 41.42 41.52 53,317 -1.04(-2.44%)
Nov 07, 2018 42.33 42.56 42.14 42.56 75,173 +0.75(+1.80%)
Nov 06, 2018 41.77 41.86 41.59 41.81 37,645 -0.12(-0.29%)
Nov 05, 2018 41.84 42.01 41.82 41.93 67,844 +0.20(+0.48%)
Nov 02, 2018 42.06 42.16 41.47 41.73 23,419 +0.02(+0.06%)
Nov 01, 2018 41.07 41.70 40.93 41.70 25,119 +1.17(+2.88%)
Oct 31, 2018 40.61 40.77 40.50 40.54 26,557 +0.23(+0.57%)
Oct 30, 2018 39.83 40.34 39.83 40.31 193,476 +0.83(+2.10%)
Oct 29, 2018 40.47 40.55 39.23 39.48 77,622 -0.67(-1.67%)
Oct 26, 2018 39.85 40.35 39.76 40.15 17,658 -0.26(-0.63%)
Oct 25, 2018 40.15 40.78 40.15 40.40 22,956 +0.57(+1.42%)
Oct 24, 2018 40.74 40.75 39.84 39.84 29,635 -1.04(-2.54%)
Oct 23, 2018 40.40 41.06 40.24 40.87 31,814 -0.35(-0.85%)
Oct 22, 2018 41.34 41.42 41.11 41.22 101,781 +0.18(+0.45%)
Oct 19, 2018 41.19 41.37 40.92 41.04 13,901 +0.46(+1.14%)
Oct 18, 2018 41.17 41.22 40.48 40.58 30,578 -0.98(-2.36%)
Oct 17, 2018 41.63 41.77 41.35 41.56 61,526 -0.34(-0.82%)
Oct 16, 2018 41.55 42.01 41.55 41.90 196,047 +0.73(+1.76%)
Oct 15, 2018 41.09 41.34 41.01 41.18 36,248 -0.18(-0.42%)
Oct 12, 2018 41.33 41.36 40.85 41.35 16,656 +0.81(+1.99%)
Oct 11, 2018 40.69 41.06 40.14 40.55 44,572 -0.33(-0.80%)
Oct 10, 2018 41.75 41.75 40.79 40.87 39,942 -1.00(-2.38%)
Oct 09, 2018 41.64 42.03 41.64 41.87 18,857 -0.02(-0.05%)
Oct 08, 2018 41.52 41.91 41.52 41.89 36,729 +0.28(+0.67%)
Oct 05, 2018 41.82 41.82 41.37 41.62 18,285 -0.06(-0.15%)
Oct 04, 2018 42.14 42.22 41.54 41.68 64,070 -0.93(-2.17%)
Oct 03, 2018 43.17 43.17 42.42 42.61 34,382 -0.25(-0.58%)
Oct 02, 2018 42.83 43.06 42.83 42.85 21,592 -0.36(-0.83%)
Oct 01, 2018 43.33 43.35 43.21 43.21 13,282 +0.06(+0.13%)
Sep 28, 2018 43.06 43.36 43.04 43.16 11,897 -0.17(-0.39%)
Sep 27, 2018 43.14 43.43 43.14 43.32 36,477 +0.38(+0.89%)
Sep 26, 2018 42.87 43.28 42.87 42.94 15,062 +0.02(+0.04%)
Sep 25, 2018 42.75 43.01 42.75 42.93 14,636 +0.10(+0.24%)
Sep 24, 2018 42.84 42.90 42.71 42.82 23,777 -0.39(-0.89%)
Sep 21, 2018 43.01 43.30 43.01 43.21 13,323 +0.25(+0.59%)
Sep 20, 2018 43.04 43.11 42.85 42.96 509,478 +0.18(+0.42%)
Sep 19, 2018 42.57 42.86 42.57 42.78 27,239 +0.49(+1.16%)
Sep 18, 2018 42.05 42.39 42.05 42.29 16,750 +0.40(+0.96%)
Sep 17, 2018 41.77 42.00 41.77 41.88 79,149 -0.22(-0.51%)
Sep 14, 2018 42.16 42.23 41.86 42.10 19,921 +0.10(+0.24%)
Sep 13, 2018 42.13 42.32 41.93 42.00 20,280 +0.45(+1.08%)
Sep 12, 2018 41.23 41.75 41.16 41.55 35,745 +0.16(+0.40%)
Sep 11, 2018 41.02 41.38 40.97 41.38 21,662 -0.03(-0.06%)
Sep 10, 2018 41.65 41.67 41.35 41.41 14,617 -0.22(-0.52%)
Sep 07, 2018 41.78 41.97 41.58 41.63 53,927 -0.22(-0.53%)
Sep 06, 2018 41.71 41.85 41.60 41.85 7,200 +0.12(+0.28%)
Sep 05, 2018 41.72 41.82 41.59 41.73 13,805 -0.46(-1.08%)
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.