Skip to main content

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

38.84 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.37 36.54 36.37 36.54 9,297 +0.33(+0.92%)
Apr 27, 2023 36.26 36.26 36.17 36.21 6,736 -0.05(-0.15%)
Apr 26, 2023 36.39 36.39 36.25 36.26 4,168 -0.15(-0.41%)
Apr 25, 2023 36.32 36.41 36.32 36.41 247,637 +0.26(+0.72%)
Apr 24, 2023 36.11 36.15 36.09 36.15 18,916 +0.04(+0.10%)
Apr 21, 2023 36.21 36.21 36.10 36.11 14,819 -0.04(-0.10%)
Apr 20, 2023 36.13 36.17 36.11 36.15 22,223 +0.04(+0.12%)
Apr 19, 2023 36.23 36.23 36.09 36.11 20,429 -0.21(-0.58%)
Apr 18, 2023 36.25 36.36 36.25 36.32 217,652 +0.06(+0.15%)
Apr 17, 2023 36.44 36.44 36.24 36.26 3,985 -0.20(-0.54%)
Apr 14, 2023 36.45 36.48 36.39 36.46 4,937 -0.07(-0.18%)
Apr 13, 2023 36.56 36.56 36.48 36.52 5,959 +0.04(+0.10%)
Apr 12, 2023 36.52 36.52 36.42 36.49 4,783 +0.02(+0.05%)
Apr 11, 2023 36.38 36.47 36.38 36.47 35,525 +0.13(+0.36%)
Apr 10, 2023 36.35 36.35 36.29 36.34 15,322 -0.16(-0.43%)
Apr 06, 2023 36.55 36.55 36.49 36.49 2,027 -0.06(-0.16%)
Apr 05, 2023 36.54 36.62 36.52 36.55 492,917 -0.06(-0.18%)
Apr 04, 2023 36.49 36.62 36.49 36.62 10,093 +0.07(+0.20%)
Apr 03, 2023 36.41 36.58 36.40 36.54 7,943 +0.12(+0.33%)
Mar 31, 2023 36.23 36.42 36.23 36.42 8,371 +0.22(+0.60%)
Mar 30, 2023 36.17 36.20 36.02 36.20 25,774 +0.18(+0.50%)
Mar 29, 2023 35.98 36.05 35.98 36.02 115,711 +0.11(+0.31%)
Mar 28, 2023 36.00 36.00 35.72 35.91 54,810 -0.12(-0.33%)
Mar 27, 2023 36.08 36.09 36.01 36.03 3,153 -0.10(-0.27%)
Mar 24, 2023 36.20 36.25 36.13 36.13 2,936 -0.13(-0.36%)
Mar 23, 2023 36.21 36.28 36.12 36.26 53,927 +0.11(+0.30%)
Mar 22, 2023 35.84 36.15 35.82 36.15 1,149 +0.27(+0.76%)
Mar 21, 2023 35.83 35.87 35.81 35.87 4,030 +0.48(+1.36%)
Mar 20, 2023 35.63 35.63 35.31 35.39 822,926 -0.25(-0.70%)
Mar 17, 2023 35.78 35.81 35.62 35.64 20,658 -0.12(-0.34%)
Mar 16, 2023 35.85 35.85 35.70 35.76 8,464 -0.04(-0.10%)
Mar 15, 2023 35.73 35.81 35.61 35.80 17,212 +0.06(+0.17%)
Mar 14, 2023 35.91 35.91 35.74 35.74 3,578 -0.07(-0.21%)
Mar 13, 2023 36.01 36.01 35.81 35.81 980 -0.03(-0.09%)
Mar 10, 2023 35.78 35.84 35.75 35.84 6,558 +0.28(+0.79%)
Mar 09, 2023 35.60 35.69 35.56 35.56 1,987 -0.02(-0.07%)
Mar 08, 2023 35.72 35.77 35.55 35.59 5,362 -0.12(-0.34%)
Mar 07, 2023 35.89 35.90 35.71 35.71 3,200 -0.15(-0.41%)
Mar 06, 2023 36.03 36.03 35.84 35.85 7,671 -0.07(-0.21%)
Mar 03, 2023 35.70 35.93 35.70 35.93 2,690 +0.40(+1.12%)
Mar 02, 2023 35.47 35.53 35.38 35.53 3,477 -0.12(-0.34%)
Mar 01, 2023 35.79 35.79 35.64 35.65 3,375 -0.15(-0.41%)
Feb 28, 2023 35.89 35.89 35.70 35.80 3,041 -0.12(-0.32%)
Feb 27, 2023 35.86 35.91 35.79 35.91 5,184 +0.17(+0.46%)
Feb 24, 2023 35.72 35.78 35.67 35.75 3,344 -0.21(-0.58%)
Feb 23, 2023 35.82 35.96 35.74 35.96 4,450 +0.48(+1.34%)
Feb 22, 2023 35.60 35.60 35.43 35.48 8,229 +0.11(+0.31%)
Feb 21, 2023 35.55 35.55 35.31 35.37 15,928 -0.45(-1.26%)
Feb 17, 2023 35.77 35.82 35.72 35.82 7,093 +0.03(+0.07%)
Feb 16, 2023 35.96 35.96 35.79 35.80 24,379 -0.23(-0.64%)
Feb 15, 2023 36.03 36.08 36.00 36.03 2,183 -0.11(-0.30%)
Feb 14, 2023 36.10 36.16 36.07 36.13 2,378 +0.04(+0.12%)
Feb 13, 2023 36.02 36.09 36.02 36.09 4,607 +0.07(+0.19%)
Feb 10, 2023 36.19 36.19 35.99 36.02 2,165 -0.22(-0.60%)
Feb 09, 2023 36.54 36.54 36.24 36.24 1,901 -0.22(-0.60%)
Feb 08, 2023 36.50 36.50 36.44 36.46 760 -0.05(-0.14%)
Feb 07, 2023 36.45 36.56 36.43 36.51 2,606 +0.06(+0.16%)
Feb 06, 2023 36.57 36.57 36.31 36.45 2,958 -0.40(-1.08%)
Feb 03, 2023 36.85 36.85 36.85 36.85 284 -0.45(-1.19%)
Feb 02, 2023 37.29 37.37 37.29 37.29 858 +0.17(+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.