Jpmorgan Betabuilders Japan ETF (NY: BBJP )

28.56 USD +0.12 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.91 24.91 24.86 24.89 148,600 -0.24(-0.96%)
Nov 27, 2019 25.06 25.13 25.06 25.13 278,400 +0.08(+0.32%)
Nov 26, 2019 25.01 25.08 25.01 25.05 558,887 -0.09(-0.36%)
Nov 25, 2019 25.04 25.14 25.04 25.14 781,668 +0.20(+0.80%)
Nov 22, 2019 24.97 24.97 24.90 24.94 1,990,200 +0.00(+0.00%)
Nov 21, 2019 24.96 24.96 24.86 24.94 810,998 +0.03(+0.12%)
Nov 20, 2019 24.97 25.00 24.82 24.91 366,646 -0.06(-0.24%)
Nov 19, 2019 25.07 25.07 24.92 24.97 271,915 -0.10(-0.40%)
Nov 18, 2019 24.97 25.08 24.95 25.07 440,815 +0.05(+0.20%)
Nov 15, 2019 24.94 25.03 24.92 25.02 276,700 +0.15(+0.60%)
Nov 14, 2019 24.77 24.89 24.77 24.87 239,168 -0.12(-0.48%)
Nov 13, 2019 24.84 25.02 24.84 24.99 350,129 -0.09(-0.36%)
Nov 12, 2019 25.10 25.15 25.04 25.08 118,213 +0.05(+0.20%)
Nov 11, 2019 24.90 25.06 24.90 25.03 206,062 -0.07(-0.30%)
Nov 08, 2019 24.97 25.11 24.96 25.11 214,300 +0.00(+0.02%)
Nov 07, 2019 25.14 25.19 25.10 25.10 451,054 +0.14(+0.54%)
Nov 06, 2019 24.95 25.00 24.93 24.96 1,632,553 -0.02(-0.06%)
Nov 05, 2019 24.99 25.05 24.95 24.98 559,915 +0.00(+0.00%)
Nov 04, 2019 24.90 25.00 24.89 24.98 2,334,054 +0.15(+0.60%)
Nov 01, 2019 24.82 24.88 24.76 24.83 958,700 +0.26(+1.06%)
Oct 31, 2019 24.50 24.57 24.43 24.57 1,856,123 +0.00(+0.00%)
Oct 30, 2019 24.48 24.57 24.38 24.57 194,508 +0.04(+0.16%)
Oct 29, 2019 24.47 24.53 24.45 24.53 322,624 +0.12(+0.49%)
Oct 28, 2019 24.27 24.42 24.27 24.41 209,543 +0.04(+0.16%)
Oct 25, 2019 24.26 24.37 24.24 24.37 303,000 +0.02(+0.08%)
Oct 24, 2019 24.36 24.36 24.26 24.35 504,049 +0.02(+0.08%)
Oct 23, 2019 24.23 24.38 24.23 24.33 225,794 +0.12(+0.50%)
Oct 22, 2019 24.25 24.32 24.20 24.21 340,734 +0.00(+0.00%)
Oct 21, 2019 24.16 24.24 24.16 24.21 230,716 +0.17(+0.71%)
Oct 18, 2019 24.01 24.07 23.95 24.04 273,100 -0.03(-0.12%)
Oct 17, 2019 24.06 24.12 23.98 24.07 588,958 -0.05(-0.21%)
Oct 16, 2019 24.10 24.16 24.06 24.12 521,576 -0.06(-0.25%)
Oct 15, 2019 24.01 24.23 24.01 24.18 495,262 +0.33(+1.38%)
Oct 14, 2019 23.88 23.89 23.82 23.85 253,413 -0.08(-0.33%)
Oct 11, 2019 23.85 24.04 23.83 23.93 621,300 +0.29(+1.23%)
Oct 10, 2019 23.55 23.70 23.55 23.64 426,233 -0.01(-0.04%)
Oct 09, 2019 23.62 23.70 23.60 23.65 1,558,522 +0.18(+0.77%)
Oct 08, 2019 23.55 23.60 23.46 23.47 1,172,053 -0.15(-0.64%)
Oct 07, 2019 23.61 23.74 23.59 23.62 363,277 -0.11(-0.46%)
Oct 04, 2019 23.50 23.76 23.50 23.73 867,700 +0.27(+1.15%)
Oct 03, 2019 23.33 23.47 23.25 23.46 533,303 +0.12(+0.51%)
Oct 02, 2019 23.54 23.54 23.30 23.34 558,546 -0.32(-1.35%)
Oct 01, 2019 23.80 23.80 23.61 23.66 1,478,373 -0.08(-0.34%)
Sep 30, 2019 23.62 23.75 23.53 23.74 381,124 +0.06(+0.25%)
Sep 27, 2019 23.80 23.80 23.63 23.68 276,700 -0.32(-1.33%)
Sep 26, 2019 24.13 24.13 23.95 24.00 275,092 +0.07(+0.29%)
Sep 25, 2019 23.83 23.97 23.79 23.93 251,951 +0.07(+0.29%)
Sep 24, 2019 23.99 24.02 23.83 23.86 202,275 +0.04(+0.17%)
Sep 23, 2019 23.71 23.85 23.71 23.82 222,074 -0.01(-0.04%)
Sep 20, 2019 23.85 23.94 23.82 23.83 260,900 -0.07(-0.29%)
Sep 19, 2019 23.86 23.98 23.86 23.90 228,096 +0.17(+0.72%)
Sep 18, 2019 23.70 23.74 23.56 23.73 1,551,766 -0.01(-0.04%)
Sep 17, 2019 23.60 23.75 23.60 23.74 365,799 +0.08(+0.34%)
Sep 16, 2019 23.72 23.76 23.66 23.66 497,104 -0.13(-0.55%)
Sep 13, 2019 23.76 23.85 23.72 23.79 191,800 +0.26(+1.10%)
Sep 12, 2019 23.53 23.58 23.45 23.53 288,601 +0.16(+0.68%)
Sep 11, 2019 23.37 23.37 23.31 23.37 188,395 +0.23(+0.99%)
Sep 10, 2019 23.11 23.15 23.07 23.14 144,781 +0.04(+0.17%)
Sep 09, 2019 23.08 23.12 23.04 23.10 169,499 +0.16(+0.70%)
Sep 06, 2019 22.87 22.96 22.87 22.94 143,300 +0.08(+0.35%)
Sep 05, 2019 22.88 22.92 22.83 22.86 316,199 +0.17(+0.75%)
Sep 04, 2019 22.67 22.72 22.62 22.69 249,302 +0.12(+0.53%)
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.