JPM Emerging Markets ETF (NY: JEMA )

39.89 -0.84 (-2.06%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	40.03	40.11	39.59	39.89	14,392	-0.84(-2.06%)
Nov 07, 2024	40.56	40.88	40.54	40.73	66,787	+0.81(+2.04%)
Nov 06, 2024	39.59	40.07	39.52	39.92	18,248	-0.41(-1.02%)
Nov 05, 2024	40.26	40.43	40.13	40.33	23,060	+0.60(+1.51%)
Nov 04, 2024	39.80	39.93	39.72	39.73	25,449	+0.22(+0.57%)
Nov 01, 2024	39.64	39.80	39.41	39.51	38,724	+0.12(+0.29%)
Oct 31, 2024	39.25	39.50	39.04	39.39	642,320	-0.12(-0.30%)
Oct 30, 2024	39.45	39.63	39.42	39.51	12,666	-0.33(-0.83%)
Oct 29, 2024	39.98	40.03	39.84	39.84	17,734	-0.21(-0.52%)
Oct 28, 2024	39.89	40.13	39.89	40.05	19,587	+0.07(+0.18%)
Oct 25, 2024	40.12	40.24	39.97	39.98	26,306	+0.02(+0.06%)
Oct 24, 2024	39.95	40.02	39.85	39.95	27,369	-0.09(-0.21%)
Oct 23, 2024	40.16	40.32	39.95	40.04	15,086	-0.38(-0.94%)
Oct 22, 2024	40.27	40.46	40.27	40.42	42,020	+0.04(+0.10%)
Oct 21, 2024	40.38	40.50	40.19	40.38	15,027	-0.39(-0.96%)
Oct 18, 2024	40.95	40.95	40.69	40.77	13,564	+0.56(+1.39%)
Oct 17, 2024	40.22	40.38	40.15	40.21	27,869	-0.14(-0.35%)
Oct 16, 2024	40.36	40.51	40.35	40.35	16,429	+0.29(+0.72%)
Oct 15, 2024	40.55	40.55	40.05	40.06	16,245	-0.85(-2.08%)
Oct 14, 2024	40.82	41.24	40.82	40.91	154,232	-0.21(-0.50%)
Oct 11, 2024	40.53	41.17	40.53	41.12	8,050	+0.44(+1.07%)
Oct 10, 2024	40.67	40.87	40.44	40.68	32,446	+0.04(+0.10%)
Oct 09, 2024	40.39	40.83	40.38	40.64	19,393	-0.31(-0.76%)
Oct 08, 2024	40.93	41.08	40.67	40.95	20,462	-1.19(-2.82%)
Oct 07, 2024	41.99	42.21	41.81	42.14	13,513	+0.42(+1.01%)
Oct 04, 2024	41.58	41.72	41.49	41.72	21,140	+0.49(+1.19%)
Oct 03, 2024	40.95	41.36	40.95	41.23	21,195	-0.52(-1.25%)
Oct 02, 2024	41.66	41.76	41.37	41.75	30,654	+0.83(+2.03%)
Oct 01, 2024	40.86	40.93	40.42	40.92	34,860	+0.33(+0.81%)
Sep 30, 2024	41.00	41.00	40.49	40.59	807,672	-0.76(-1.84%)
Sep 27, 2024	41.51	41.66	41.26	41.35	323,737	-0.23(-0.55%)
Sep 26, 2024	41.62	41.63	41.27	41.58	814,588	+1.61(+4.03%)
Sep 25, 2024	40.13	40.21	39.96	39.97	78,982	-0.48(-1.18%)
Sep 24, 2024	40.12	40.49	39.90	40.45	164,725	+1.31(+3.34%)
Sep 23, 2024	38.97	39.20	38.97	39.14	227,512	+0.36(+0.92%)
Sep 20, 2024	38.87	38.87	38.68	38.78	18,487	-0.08(-0.20%)
Sep 19, 2024	38.60	38.98	38.60	38.86	13,767	+0.78(+2.05%)
Sep 18, 2024	38.25	38.48	38.00	38.08	17,682	-0.13(-0.34%)
Sep 17, 2024	38.31	38.34	38.11	38.21	26,979	+0.07(+0.18%)
Sep 16, 2024	38.18	38.18	38.07	38.14	41,351	+0.04(+0.10%)
Sep 13, 2024	38.05	38.15	38.05	38.10	16,923	+0.16(+0.42%)
Sep 12, 2024	37.69	37.94	37.57	37.94	70,551	+0.34(+0.90%)
Sep 11, 2024	37.26	37.60	36.98	37.60	13,422	+0.29(+0.78%)
Sep 10, 2024	37.39	37.39	37.06	37.31	22,895	-0.23(-0.61%)
Sep 09, 2024	37.42	37.61	37.40	37.54	14,966	+0.36(+0.96%)
Sep 06, 2024	37.88	37.91	37.16	37.18	11,664	-0.68(-1.80%)
Sep 05, 2024	37.86	37.96	37.77	37.87	50,479	+0.11(+0.28%)
Sep 04, 2024	37.71	38.05	37.71	37.76	15,471	-0.12(-0.32%)

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.