Jpmorgan Betabuilders Japan ETF (NY: BBJP )

28.78 USD +0.13 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.93 23.00 22.89 22.92 797,000 +0.01(+0.04%)
Nov 29, 2018 22.85 22.99 22.84 22.91 1,620,730 -0.10(-0.46%)
Nov 28, 2018 22.77 23.03 22.69 23.01 2,762,229 +0.33(+1.48%)
Nov 27, 2018 22.64 22.73 22.62 22.68 5,543,221 -0.08(-0.35%)
Nov 26, 2018 22.65 22.76 22.65 22.76 911,137 +0.33(+1.47%)
Nov 23, 2018 22.44 22.53 22.42 22.43 504,100 -0.07(-0.31%)
Nov 21, 2018 22.50 22.50 22.50 0 +0.30(+1.37%)
Nov 20, 2018 22.28 22.41 22.16 22.20 847,187 -0.35(-1.53%)
Nov 19, 2018 22.70 22.75 22.52 22.54 806,345 -0.13(-0.57%)
Nov 16, 2018 22.45 22.73 22.45 22.67 841,300 -0.01(-0.04%)
Nov 15, 2018 22.44 22.69 22.41 22.68 560,825 +0.16(+0.71%)
Nov 14, 2018 22.66 22.66 22.41 22.52 719,984 +0.04(+0.18%)
Nov 13, 2018 22.39 22.61 22.36 22.48 529,496 -0.05(-0.22%)
Nov 12, 2018 22.75 22.79 22.48 22.53 224,145 -0.30(-1.31%)
Nov 09, 2018 22.88 22.88 22.73 22.83 385,000 -0.24(-1.04%)
Nov 08, 2018 23.08 23.13 22.98 23.07 314,422 -0.18(-0.77%)
Nov 07, 2018 22.99 23.25 22.97 23.25 379,384 +0.26(+1.13%)
Nov 06, 2018 22.96 22.99 22.85 22.99 909,287 +0.25(+1.10%)
Nov 05, 2018 22.80 22.80 22.66 22.74 1,572,312 -0.04(-0.18%)
Nov 02, 2018 22.87 22.95 22.63 22.78 1,485,300 +0.11(+0.49%)
Nov 01, 2018 22.55 22.67 22.49 22.67 1,781,588 -0.06(-0.26%)
Oct 31, 2018 22.61 22.79 22.61 22.73 535,740 +0.23(+1.02%)
Oct 30, 2018 22.23 22.50 22.23 22.50 724,623 +0.42(+1.90%)
Oct 29, 2018 22.45 22.49 21.94 22.08 2,928,447 -0.26(-1.16%)
Oct 26, 2018 22.17 22.46 22.04 22.34 2,323,500 -0.30(-1.33%)
Oct 25, 2018 22.44 22.74 22.42 22.64 3,567,828 +0.33(+1.48%)
Oct 24, 2018 22.79 22.85 22.30 22.31 965,877 -0.71(-3.08%)
Oct 23, 2018 22.84 23.13 22.69 23.02 1,884,894 -0.29(-1.24%)
Oct 22, 2018 23.50 23.50 23.26 23.31 768,893 -0.14(-0.60%)
Oct 19, 2018 23.51 23.62 23.40 23.45 641,100 +0.02(+0.09%)
Oct 18, 2018 23.62 23.68 23.29 23.43 3,962,812 -0.37(-1.55%)
Oct 17, 2018 23.80 23.88 23.72 23.80 1,889,596 -0.04(-0.17%)
Oct 16, 2018 23.61 23.89 23.61 23.84 4,220,515 +0.45(+1.92%)
Oct 15, 2018 23.40 23.54 23.29 23.39 363,789 -0.10(-0.43%)
Oct 12, 2018 23.42 23.54 23.19 23.49 241,800 +0.03(+0.13%)
Oct 11, 2018 23.70 23.83 23.29 23.46 629,474 -0.37(-1.55%)
Oct 10, 2018 24.33 24.38 23.83 23.83 3,290,734 -0.61(-2.50%)
Oct 09, 2018 24.23 24.50 24.23 24.44 1,567,468 -0.18(-0.73%)
Oct 08, 2018 24.50 24.62 24.39 24.62 170,714 +0.09(+0.37%)
Oct 05, 2018 24.54 24.60 24.38 24.53 152,500 +0.03(+0.12%)
Oct 04, 2018 24.59 24.59 24.36 24.50 194,022 -0.31(-1.25%)
Oct 03, 2018 24.82 24.91 24.80 24.81 501,187 -0.25(-1.00%)
Oct 02, 2018 24.90 25.09 24.90 25.06 159,447 -0.07(-0.28%)
Oct 01, 2018 25.00 25.19 25.00 25.13 195,432 +0.18(+0.72%)
Sep 28, 2018 24.86 25.00 24.86 24.95 137,900 -0.05(-0.20%)
Sep 27, 2018 24.84 25.09 24.84 25.00 266,541 -0.04(-0.16%)
Sep 26, 2018 25.01 25.17 25.01 25.04 233,600 +0.09(+0.36%)
Sep 25, 2018 24.99 25.02 24.93 24.95 141,048 +0.19(+0.77%)
Sep 24, 2018 24.75 24.79 24.72 24.76 226,683 -0.11(-0.44%)
Sep 21, 2018 24.73 24.89 24.73 24.87 122,600 +0.03(+0.12%)
Sep 20, 2018 24.77 24.85 24.75 24.84 129,621 +0.08(+0.32%)
Sep 19, 2018 24.73 24.78 24.69 24.76 941,188 +0.11(+0.45%)
Sep 18, 2018 24.46 24.72 24.46 24.65 182,830 +0.61(+2.54%)
Sep 17, 2018 24.15 24.19 24.04 24.04 133,877 +0.03(+0.12%)
Sep 14, 2018 24.01 24.09 23.99 24.01 193,900 +0.19(+0.80%)
Sep 13, 2018 23.89 23.90 23.76 23.82 147,859 +0.19(+0.80%)
Sep 12, 2018 23.52 23.63 23.49 23.63 190,307 +0.06(+0.25%)
Sep 11, 2018 23.45 23.60 23.45 23.57 166,301 +0.04(+0.17%)
Sep 10, 2018 23.52 23.58 23.47 23.53 192,766 +0.05(+0.21%)
Sep 07, 2018 23.56 23.56 23.42 23.48 342,000 -0.13(-0.55%)
Sep 06, 2018 23.51 23.62 23.46 23.61 1,124,429 -0.01(-0.04%)
Sep 05, 2018 23.53 23.62 23.49 23.62 279,579 -0.20(-0.84%)
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.