JPM Dvsd Rtns EM ETF (NY: JPEM )

56.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 56.12 56.49 56.12 56.38 5,788 +0.17(+0.30%)
Dec 03, 2021 56.59 56.59 56.09 56.21 11,442 -0.16(-0.28%)
Dec 02, 2021 56.49 56.59 56.23 56.37 10,770 +0.80(+1.43%)
Dec 01, 2021 56.22 56.52 55.57 55.57 9,534 +0.02(+0.04%)
Nov 30, 2021 55.63 55.63 55.23 55.55 9,138 -0.04(-0.07%)
Nov 29, 2021 55.77 55.77 55.50 55.59 12,387 +0.51(+0.93%)
Nov 26, 2021 55.57 55.57 55.07 55.08 4,615 -1.68(-2.96%)
Nov 24, 2021 56.53 56.76 56.53 56.76 17,546 +0.04(+0.07%)
Nov 23, 2021 56.69 56.72 56.59 56.72 8,299 +0.26(+0.46%)
Nov 22, 2021 56.69 56.88 56.46 56.46 5,687 -0.38(-0.67%)
Nov 19, 2021 57.14 57.14 56.84 56.84 4,187 -0.17(-0.30%)
Nov 18, 2021 57.25 57.32 56.97 57.01 94,190 -0.55(-0.95%)
Nov 17, 2021 57.72 57.72 57.42 57.56 9,296 -0.19(-0.34%)
Nov 16, 2021 57.77 57.78 57.68 57.75 50,263 -0.32(-0.55%)
Nov 15, 2021 58.09 58.20 58.04 58.07 145,762 -0.05(-0.08%)
Nov 12, 2021 58.11 58.28 58.11 58.12 4,610 -0.15(-0.26%)
Nov 11, 2021 58.11 58.40 58.11 58.27 5,566 +0.82(+1.42%)
Nov 10, 2021 57.87 57.45 11,099 -0.38(-0.66%)
Nov 09, 2021 58.05 58.05 57.76 57.84 5,956 -0.12(-0.20%)
Nov 08, 2021 57.75 58.00 57.75 57.95 36,410 +0.45(+0.79%)
Nov 05, 2021 57.47 57.50 57.42 57.50 4,511 +0.21(+0.37%)
Nov 04, 2021 57.51 57.51 57.08 57.29 160,917 -0.19(-0.33%)
Nov 03, 2021 56.90 57.57 56.90 57.48 3,955 +0.60(+1.06%)
Nov 02, 2021 56.90 57.06 56.83 56.87 3,667 -0.51(-0.89%)
Nov 01, 2021 57.12 57.43 57.05 57.38 5,170 +0.33(+0.58%)
Oct 29, 2021 57.13 57.13 56.94 57.05 3,058 -0.55(-0.96%)
Oct 28, 2021 57.48 57.67 57.38 57.61 47,856 -0.26(-0.45%)
Oct 27, 2021 58.17 58.18 57.86 57.86 9,346 -0.50(-0.86%)
Oct 26, 2021 58.56 58.36 3,669 -0.10(-0.17%)
Oct 25, 2021 58.43 58.53 58.36 58.46 3,197 +0.33(+0.58%)
Oct 22, 2021 58.09 58.23 58.09 58.13 2,906 -0.14(-0.25%)
Oct 21, 2021 58.27 58.30 58.12 58.27 12,714 -0.62(-1.05%)
Oct 20, 2021 58.83 58.95 58.80 58.89 4,257 +0.00(+0.01%)
Oct 19, 2021 58.92 58.99 58.87 58.89 4,053 +0.20(+0.34%)
Oct 18, 2021 58.57 58.81 58.57 58.69 5,238 -0.13(-0.21%)
Oct 15, 2021 58.52 58.82 58.52 58.81 16,587 +0.37(+0.64%)
Oct 14, 2021 58.35 58.44 58.35 58.44 1,384 +0.11(+0.19%)
Oct 13, 2021 58.23 58.40 58.23 58.33 3,256 +0.50(+0.86%)
Oct 12, 2021 58.04 58.04 57.83 57.83 4,464 +0.03(+0.06%)
Oct 11, 2021 58.05 58.10 57.79 57.80 2,360 -0.18(-0.31%)
Oct 08, 2021 58.05 58.07 57.87 57.98 3,227 +0.10(+0.16%)
Oct 07, 2021 57.79 58.06 57.79 57.88 9,341 +0.32(+0.56%)
Oct 06, 2021 56.93 57.56 56.93 57.56 5,879 +0.00(+0.00%)
Oct 05, 2021 57.62 57.72 57.54 57.56 17,635 +0.44(+0.76%)
Oct 04, 2021 57.50 57.50 57.04 57.12 10,202 -0.69(-1.19%)
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.