Skip to main content

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

39.24 -0.18 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.94 33.94 33.94 0 -0.12(-0.36%)
Aug 30, 2018 34.14 34.14 34.06 34.06 493 -0.11(-0.31%)
Aug 29, 2018 34.20 34.20 34.17 34.17 761 -0.07(-0.21%)
Aug 28, 2018 34.24 34.24 34.24 34.24 117 +0.00(+0.00%)
Aug 27, 2018 34.24 34.25 34.22 34.24 1,348 +0.10(+0.30%)
Aug 24, 2018 34.14 34.14 34.14 34.14 272 -0.07(-0.19%)
Aug 23, 2018 34.23 34.23 34.16 34.20 3,490 +0.25(+0.73%)
Aug 22, 2018 33.96 33.96 155 +0.00(+0.00%)
Aug 21, 2018 33.96 33.96 85 +0.00(+0.00%)
Aug 20, 2018 33.96 33.96 12 +0.00(+0.00%)
Aug 17, 2018 33.96 33.96 33.96 0 +0.00(+0.00%)
Aug 16, 2018 33.93 33.96 33.93 33.96 851 +0.13(+0.38%)
Aug 15, 2018 33.83 33.86 33.83 33.83 2,128 +0.22(+0.67%)
Aug 14, 2018 33.60 33.60 33.60 0 +0.00(+0.00%)
Aug 13, 2018 33.60 33.60 33.60 33.60 548 -0.33(-0.98%)
Aug 10, 2018 33.91 33.93 33.91 33.93 2,456 -0.30(-0.88%)
Aug 09, 2018 34.63 34.63 34.23 34.23 6,703 -0.40(-1.14%)
Aug 08, 2018 34.63 34.63 34.63 0 +0.00(+0.00%)
Aug 07, 2018 34.64 34.64 34.63 34.63 979 -0.01(-0.02%)
Aug 06, 2018 34.64 34.64 34.64 34.64 335 +0.00(+0.00%)
Aug 03, 2018 34.64 34.64 34.64 34.64 2,046 +0.03(+0.08%)
Aug 02, 2018 34.61 34.61 34.59 34.61 2,818 +0.00(+0.00%)
Aug 01, 2018 34.55 34.61 34.55 34.61 2,116 -0.12(-0.36%)
Jul 31, 2018 34.73 34.73 34.72 34.73 3,172 +0.04(+0.11%)
Jul 30, 2018 34.69 34.69 34.69 34.69 230 -0.06(-0.17%)
Jul 27, 2018 34.77 34.77 34.75 34.75 1,917 +0.09(+0.27%)
Jul 26, 2018 34.70 34.70 34.66 34.66 3,104 +0.21(+0.62%)
Jul 23, 2018 34.45 34.45 34.45 1 -0.03(-0.08%)
Jul 19, 2018 34.47 34.47 34.47 24 +0.01(+0.02%)
Jul 16, 2018 34.47 34.47 34.47 26 +0.15(+0.43%)
Jul 11, 2018 34.32 34.32 34.32 15 -0.03(-0.09%)
Jul 10, 2018 34.35 34.35 34.35 34.35 1,845 -0.07(-0.21%)
Jul 09, 2018 34.43 34.43 34.42 34.42 745 +0.81(+2.41%)
Jul 02, 2018 33.61 33.61 33.61 2 -0.14(-0.41%)
Jun 29, 2018 33.75 33.75 33.75 33.75 402 -0.24(-0.70%)
Jun 22, 2018 33.99 33.99 33.99 9 +0.41(+1.23%)
Jun 20, 2018 33.58 33.58 33.58 192 +0.24(+0.72%)
Jun 19, 2018 33.34 33.34 33.34 33.34 639 -0.13(-0.39%)
Jun 18, 2018 33.44 33.47 33.44 33.47 16,386 -0.30(-0.88%)
Jun 12, 2018 33.77 33.77 33.77 0 -0.23(-0.66%)
Jun 11, 2018 33.99 33.99 33.99 33.99 469 -0.01(-0.04%)
Jun 08, 2018 34.01 34.01 34.01 34.01 178 -0.25(-0.74%)
Jun 05, 2018 34.26 34.26 34.26 72 -0.01(-0.02%)
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.