Jpmorgan Betabuilders Japan ETF (NY: BBJP )

27.67 USD +0.43 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.46 21.90 21.35 21.90 2,797,100 -0.01(-0.05%)
Feb 27, 2020 22.21 22.42 21.89 21.91 2,698,038 -0.77(-3.40%)
Feb 26, 2020 22.74 22.90 22.63 22.68 2,361,802 +0.15(+0.67%)
Feb 25, 2020 22.87 22.92 22.46 22.53 1,784,166 -0.09(-0.40%)
Feb 24, 2020 22.53 22.81 22.53 22.62 1,458,464 -0.77(-3.29%)
Feb 21, 2020 23.47 23.47 23.32 23.39 572,000 -0.18(-0.76%)
Feb 20, 2020 23.59 23.64 23.44 23.57 770,745 -0.19(-0.80%)
Feb 19, 2020 23.83 23.88 23.75 23.76 5,200,252 -0.04(-0.17%)
Feb 18, 2020 23.92 23.92 23.77 23.80 3,985,321 -0.36(-1.49%)
Feb 14, 2020 24.26 24.26 24.14 24.16 5,537,400 -0.19(-0.78%)
Feb 13, 2020 24.35 24.46 24.33 24.35 6,376,280 -0.21(-0.86%)
Feb 12, 2020 24.62 24.62 24.56 24.56 8,145,007 -0.14(-0.57%)
Feb 11, 2020 24.79 24.80 24.65 24.70 7,548,425 +0.14(+0.57%)
Feb 10, 2020 24.47 24.59 24.47 24.56 7,519,519 -0.07(-0.28%)
Feb 07, 2020 24.67 24.72 24.60 24.63 2,851,700 -0.21(-0.85%)
Feb 06, 2020 24.84 24.85 24.76 24.84 579,914 +0.15(+0.61%)
Feb 05, 2020 24.68 24.70 24.58 24.69 429,678 +0.25(+1.02%)
Feb 04, 2020 24.44 24.49 24.41 24.44 755,419 +0.35(+1.45%)
Feb 03, 2020 24.09 24.18 24.06 24.09 3,899,035 +0.18(+0.75%)
Jan 31, 2020 24.06 24.06 23.82 23.91 1,179,100 -0.40(-1.65%)
Jan 30, 2020 24.04 24.32 24.04 24.31 6,315,325 -0.04(-0.16%)
Jan 29, 2020 24.43 24.43 24.34 24.35 285,661 -0.06(-0.25%)
Jan 28, 2020 24.26 24.41 24.25 24.41 732,821 +0.21(+0.87%)
Jan 27, 2020 24.28 24.36 24.20 24.20 516,705 -0.48(-1.94%)
Jan 24, 2020 24.77 24.82 24.60 24.68 735,300 -0.08(-0.32%)
Jan 23, 2020 24.73 24.77 24.62 24.76 1,015,504 +0.02(+0.08%)
Jan 22, 2020 24.77 24.79 24.68 24.74 354,016 +0.11(+0.45%)
Jan 21, 2020 24.73 24.73 24.59 24.63 1,060,567 -0.12(-0.48%)
Jan 17, 2020 24.68 24.75 24.66 24.75 357,300 +0.01(+0.04%)
Jan 16, 2020 24.63 24.74 24.63 24.74 446,304 +0.05(+0.20%)
Jan 15, 2020 24.70 24.72 24.65 24.69 366,692 -0.11(-0.44%)
Jan 14, 2020 24.65 24.80 24.65 24.80 409,530 +0.04(+0.16%)
Jan 13, 2020 24.66 24.79 24.59 24.76 392,225 +0.11(+0.45%)
Jan 10, 2020 24.74 24.76 24.60 24.65 504,600 -0.17(-0.68%)
Jan 09, 2020 24.78 24.83 24.73 24.82 327,853 +0.15(+0.61%)
Jan 08, 2020 24.60 24.73 24.57 24.67 652,267 +0.01(+0.04%)
Jan 07, 2020 24.68 24.74 24.62 24.66 693,230 +0.04(+0.16%)
Jan 06, 2020 24.50 24.62 24.49 24.62 629,304 +0.09(+0.37%)
Jan 03, 2020 24.49 24.70 24.48 24.53 487,700 -0.26(-1.05%)
Jan 02, 2020 24.84 24.84 24.69 24.79 8,517,853 +0.25(+1.02%)
Dec 31, 2019 24.47 24.54 24.38 24.54 350,000 +0.09(+0.37%)
Dec 30, 2019 24.59 24.68 24.43 24.45 1,092,631 -0.26(-1.05%)
Dec 27, 2019 24.72 24.76 24.64 24.71 386,600 +0.01(+0.04%)
Dec 26, 2019 24.59 24.72 24.59 24.70 275,359 +0.07(+0.28%)
Dec 24, 2019 24.60 24.66 24.60 24.63 135,900 -0.12(-0.48%)
Dec 23, 2019 24.74 24.76 24.69 24.75 442,209 -0.59(-2.33%)
Dec 20, 2019 25.26 25.38 25.26 25.34 1,912,400 +0.00(+0.00%)
Dec 19, 2019 25.34 25.39 25.31 25.34 314,570 -0.04(-0.16%)
Dec 18, 2019 25.35 25.38 25.33 25.38 2,223,849 -0.12(-0.47%)
Dec 17, 2019 25.47 25.54 25.45 25.50 379,626 -0.04(-0.16%)
Dec 16, 2019 25.48 25.55 25.46 25.54 223,877 +0.11(+0.43%)
Dec 13, 2019 25.30 25.45 25.26 25.43 354,200 +0.07(+0.28%)
Dec 12, 2019 25.15 25.39 25.15 25.36 378,531 +0.08(+0.32%)
Dec 11, 2019 25.22 25.33 25.21 25.28 192,217 +0.03(+0.12%)
Dec 10, 2019 25.29 25.33 25.21 25.25 240,082 -0.02(-0.08%)
Dec 09, 2019 25.35 25.37 25.26 25.27 261,870 -0.15(-0.59%)
Dec 06, 2019 25.33 25.42 25.33 25.42 172,500 +0.29(+1.15%)
Dec 05, 2019 25.18 25.18 25.09 25.13 453,971 -0.07(-0.28%)
Dec 04, 2019 25.11 25.20 25.11 25.20 273,366 +0.25(+1.00%)
Dec 03, 2019 24.76 24.96 24.68 24.95 374,231 +0.08(+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.