Skip to main content

JPM Dvsd Rtns EM ETF (NY: JPEM )

55.40 +0.23 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.43 44.47 44.36 44.46 11,457 +0.22(+0.50%)
Oct 30, 2017 44.27 44.39 44.17 44.24 10,295 -0.27(-0.60%)
Oct 27, 2017 44.06 44.51 44.06 44.51 9,646 +0.45(+1.02%)
Oct 26, 2017 44.37 44.37 44.06 44.06 5,615 -0.16(-0.37%)
Oct 25, 2017 44.54 44.54 44.00 44.22 14,572 -0.20(-0.44%)
Oct 24, 2017 44.38 44.51 44.35 44.42 17,296 +0.03(+0.06%)
Oct 23, 2017 44.63 44.63 44.35 44.39 17,222 -0.35(-0.78%)
Oct 20, 2017 44.74 44.82 44.71 44.74 12,230 +0.05(+0.12%)
Oct 19, 2017 44.53 44.68 44.53 44.68 8,878 -0.31(-0.69%)
Oct 18, 2017 44.90 45.05 44.85 44.99 13,194 +0.11(+0.24%)
Oct 17, 2017 44.98 44.98 44.78 44.89 26,321 -0.29(-0.65%)
Oct 16, 2017 45.26 45.26 45.13 45.18 9,553 +0.03(+0.07%)
Oct 13, 2017 45.13 45.22 45.10 45.15 10,812 +0.39(+0.87%)
Oct 12, 2017 44.78 44.89 44.75 44.76 11,196 +0.02(+0.03%)
Oct 11, 2017 44.58 44.75 44.54 44.75 13,812 +0.21(+0.47%)
Oct 10, 2017 44.53 44.57 44.49 44.53 14,762 +0.40(+0.91%)
Oct 09, 2017 44.14 44.18 44.09 44.13 12,631 -0.13(-0.30%)
Oct 06, 2017 44.13 44.31 44.09 44.27 20,701 -0.24(-0.54%)
Oct 05, 2017 44.43 44.65 44.43 44.51 13,637 +0.22(+0.51%)
Oct 04, 2017 44.24 44.35 44.24 44.28 12,747 +0.09(+0.20%)
Oct 03, 2017 43.94 44.21 43.94 44.19 31,841 +0.52(+1.20%)
Oct 02, 2017 43.65 43.75 43.61 43.67 15,149 -0.04(-0.09%)
Sep 29, 2017 43.41 43.75 43.41 43.71 32,466 +0.47(+1.09%)
Sep 28, 2017 43.08 43.27 43.08 43.23 11,809 -0.03(-0.07%)
Sep 27, 2017 43.33 43.33 43.04 43.27 42,390 -0.18(-0.41%)
Sep 26, 2017 43.59 43.59 43.39 43.44 23,866 -0.02(-0.04%)
Sep 25, 2017 43.77 43.77 43.39 43.46 28,733 -0.79(-1.79%)
Sep 22, 2017 44.26 44.26 44.12 44.25 17,730 -0.18(-0.40%)
Sep 21, 2017 44.56 44.56 44.38 44.43 17,366 +0.12(+0.26%)
Sep 20, 2017 44.61 44.64 44.01 44.31 19,345 -0.28(-0.63%)
Sep 19, 2017 44.51 44.62 44.45 44.59 22,347 -0.01(-0.03%)
Sep 18, 2017 44.72 44.77 44.54 44.61 32,775 +0.09(+0.21%)
Sep 15, 2017 44.39 44.63 44.34 44.51 69,932 +0.21(+0.47%)
Sep 14, 2017 44.25 44.37 44.12 44.30 19,051 -0.02(-0.05%)
Sep 13, 2017 44.44 44.44 44.23 44.33 27,548 -0.25(-0.56%)
Sep 12, 2017 44.68 44.71 44.55 44.58 22,658 -0.03(-0.07%)
Sep 11, 2017 44.55 44.74 44.55 44.61 23,096 +0.40(+0.91%)
Sep 08, 2017 44.46 44.47 44.12 44.20 17,317 -0.22(-0.51%)
Sep 07, 2017 44.40 44.45 44.32 44.43 14,682 +0.24(+0.54%)
Sep 06, 2017 44.09 44.25 44.05 44.19 20,871 +0.33(+0.74%)
Sep 05, 2017 44.16 44.19 43.68 43.86 35,267 -0.39(-0.88%)
Sep 01, 2017 44.32 44.36 44.23 44.25 49,252 +0.23(+0.53%)
Aug 31, 2017 43.93 44.03 43.86 44.02 356,288 +0.38(+0.87%)
Aug 30, 2017 43.89 43.97 43.58 43.64 343,155 -0.26(-0.60%)
Aug 29, 2017 43.77 43.90 43.65 43.90 19,387 -0.01(-0.02%)
Aug 28, 2017 44.04 44.04 43.88 43.91 7,912 -0.07(-0.17%)
Aug 25, 2017 43.93 44.04 43.93 43.99 71,499 +0.30(+0.69%)
Aug 24, 2017 43.65 43.77 43.57 43.68 25,375 +0.10(+0.22%)
Aug 23, 2017 43.33 43.63 43.33 43.59 25,742 +0.14(+0.31%)
Aug 22, 2017 43.29 43.54 43.29 43.45 69,381 +0.40(+0.92%)
Aug 21, 2017 43.06 43.13 42.92 43.06 35,971 +0.12(+0.29%)
Aug 18, 2017 42.77 43.08 42.68 42.93 12,942 +0.40(+0.95%)
Aug 17, 2017 43.00 43.00 42.53 42.53 14,848 -0.59(-1.37%)
Aug 16, 2017 43.04 43.12 42.97 43.12 23,321 +0.40(+0.94%)
Aug 15, 2017 42.63 42.75 42.52 42.71 13,744 -0.01(-0.02%)
Aug 14, 2017 42.88 42.89 42.72 42.72 11,283 +0.21(+0.49%)
Aug 11, 2017 42.41 42.61 42.38 42.51 17,262 +0.09(+0.20%)
Aug 10, 2017 42.85 42.85 42.41 42.43 27,700 -0.72(-1.67%)
Aug 09, 2017 43.04 43.15 42.95 43.15 26,739 -0.21(-0.48%)
Aug 08, 2017 43.44 43.59 43.31 43.36 18,834 +0.06(+0.14%)
Aug 07, 2017 43.09 43.32 43.09 43.30 23,784 +0.19(+0.45%)
Aug 04, 2017 43.06 43.10 42.86 43.10 49,336 +0.18(+0.42%)
Aug 03, 2017 42.92 42.95 42.86 42.92 38,137 -0.03(-0.07%)
Aug 02, 2017 42.95 43.01 42.84 42.95 16,808 +0.12(+0.27%)
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.