Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Betabuilders International Equity ETF (NY: BBIN )

59.69 -0.69 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.76 47.78 46.66 46.98 198,500 -1.13(-2.35%)
Jul 30, 2020 47.64 48.11 47.64 48.11 157,926 -0.59(-1.22%)
Jul 29, 2020 48.52 48.81 48.41 48.70 1,505,902 +0.39(+0.82%)
Jul 28, 2020 48.37 48.53 48.29 48.31 14,960 -0.24(-0.50%)
Jul 27, 2020 48.43 48.60 48.43 48.55 12,897 +0.62(+1.30%)
Jul 24, 2020 47.93 47.93 47.93 47.93 5,000 -0.25(-0.52%)
Jul 23, 2020 48.46 48.61 48.18 48.18 6,024 -0.40(-0.81%)
Jul 22, 2020 48.46 48.61 48.46 48.57 13,322 +0.12(+0.26%)
Jul 21, 2020 48.60 48.62 48.45 48.45 9,232 +0.15(+0.31%)
Jul 20, 2020 48.15 48.36 48.15 48.30 8,638 +0.15(+0.32%)
Jul 17, 2020 47.99 48.15 47.99 48.15 7,700 +0.28(+0.58%)
Jul 16, 2020 47.90 47.91 47.82 47.87 8,600 -0.32(-0.66%)
Jul 15, 2020 48.37 48.37 48.17 48.19 8,509 +0.58(+1.23%)
Jul 14, 2020 47.04 47.66 47.04 47.60 11,466 +0.67(+1.43%)
Jul 13, 2020 47.51 47.69 46.90 46.93 37,676 -0.31(-0.66%)
Jul 10, 2020 46.94 47.27 46.89 47.24 49,100 +0.51(+1.10%)
Jul 09, 2020 47.21 47.22 46.62 46.73 5,646 -0.52(-1.11%)
Jul 08, 2020 46.90 47.25 46.90 47.25 7,848 +0.34(+0.73%)
Jul 07, 2020 47.17 47.26 46.91 46.91 13,942 -0.64(-1.35%)
Jul 06, 2020 47.53 47.59 47.49 47.55 8,976 +0.74(+1.58%)
Jul 02, 2020 46.98 47.09 46.81 46.81 37,400 +0.44(+0.95%)
Jul 01, 2020 46.14 46.41 46.13 46.37 69,405 +0.28(+0.61%)
Jun 30, 2020 45.94 46.32 45.94 46.09 57,464 -0.14(-0.31%)
Jun 29, 2020 46.15 46.30 46.02 46.23 5,296 +0.32(+0.69%)
Jun 26, 2020 46.49 46.49 45.92 45.92 5,400 -0.68(-1.47%)
Jun 25, 2020 46.00 46.60 46.00 46.60 4,664 +0.68(+1.48%)
Jun 24, 2020 46.62 46.62 45.92 45.92 5,931 -1.23(-2.60%)
Jun 23, 2020 47.44 47.52 47.15 47.15 33,117 +0.24(+0.52%)
Jun 22, 2020 46.70 46.91 46.66 46.90 18,722 +0.52(+1.12%)
Jun 19, 2020 47.10 47.10 46.37 46.38 5,400 -0.21(-0.45%)
Jun 18, 2020 46.51 46.65 46.50 46.59 8,598 -0.23(-0.49%)
Jun 17, 2020 47.05 47.05 46.81 46.83 7,802 +0.26(+0.56%)
Jun 16, 2020 47.00 47.06 46.28 46.56 16,051 +0.57(+1.23%)
Jun 15, 2020 45.07 46.08 45.07 46.00 8,284 +0.09(+0.21%)
Jun 12, 2020 46.32 46.32 45.27 45.90 5,800 +0.84(+1.86%)
Jun 11, 2020 46.41 46.47 45.06 45.06 35,556,704 -2.66(-5.57%)
Jun 10, 2020 47.96 47.96 47.69 47.72 27,540 -0.10(-0.21%)
Jun 09, 2020 47.60 47.82 47.52 47.82 204,540 -0.56(-1.17%)
Jun 08, 2020 48.06 48.38 48.06 48.38 9,005 +0.60(+1.26%)
Jun 05, 2020 47.92 48.08 47.78 47.78 7,900 +0.87(+1.85%)
Jun 04, 2020 46.84 47.00 46.84 46.92 7,783 -0.28(-0.60%)
Jun 03, 2020 46.69 47.20 46.69 47.20 19,308 +1.11(+2.42%)
Jun 02, 2020 45.95 46.09 45.90 46.09 9,518 +0.45(+0.99%)
Jun 01, 2020 45.00 45.63 45.00 45.63 5,834 +0.94(+2.11%)
May 29, 2020 44.75 44.75 44.29 44.69 11,600 -0.17(-0.38%)
May 28, 2020 44.94 44.94 44.86 44.86 6,448 +0.49(+1.11%)
May 27, 2020 44.40 44.40 44.37 44.37 7,426 +0.54(+1.24%)
May 26, 2020 43.94 44.04 43.82 43.82 8,515 +1.22(+2.87%)
May 22, 2020 42.52 42.60 42.39 42.60 10,900 -0.12(-0.28%)
May 21, 2020 43.05 43.05 42.72 42.72 7,164 -0.47(-1.09%)
May 20, 2020 43.11 43.21 43.09 43.19 6,020 +0.82(+1.95%)
May 19, 2020 42.63 42.63 42.37 42.37 7,128 -0.57(-1.33%)
May 18, 2020 42.32 42.94 42.31 42.94 4,778 +1.69(+4.09%)
May 15, 2020 41.17 41.25 41.03 41.25 13,100 +0.03(+0.06%)
May 14, 2020 40.65 41.23 40.40 41.23 4,461 -0.41(-0.98%)
May 13, 2020 42.24 42.24 41.63 41.63 483,843 -0.39(-0.92%)
May 12, 2020 42.62 42.62 42.02 42.02 5,809 -0.50(-1.18%)
May 11, 2020 42.24 42.52 42.24 42.52 9,086 +0.05(+0.12%)
May 08, 2020 42.34 42.47 42.31 42.47 23,700 +0.67(+1.61%)
May 07, 2020 41.80 41.90 41.70 41.80 7,695 +0.60(+1.46%)
May 06, 2020 41.79 41.79 41.20 41.20 6,856 -0.29(-0.69%)
May 05, 2020 41.65 41.67 41.49 41.49 42,305 +0.15(+0.36%)
May 04, 2020 41.05 41.34 41.03 41.34 11,966 -0.03(-0.07%)
May 01, 2020 41.79 41.79 41.36 41.37 267,500 -1.00(-2.36%)
Apr 30, 2020 42.64 42.64 42.31 42.37 574,796 -0.81(-1.88%)
Apr 29, 2020 43.08 43.35 43.08 43.18 6,113 +1.00(+2.37%)
Apr 28, 2020 42.71 42.71 42.18 42.18 4,800 +0.33(+0.78%)
Apr 27, 2020 41.58 41.85 41.56 41.85 4,722 +0.64(+1.56%)
Apr 24, 2020 41.08 41.21 41.08 41.21 38,600 +0.43(+1.05%)
Apr 23, 2020 41.06 41.06 40.79 40.79 3,522 -0.13(-0.32%)
Apr 22, 2020 40.99 40.99 40.92 40.92 3,742 +0.65(+1.62%)
Apr 21, 2020 40.49 40.49 40.27 40.27 6,484 -0.81(-1.98%)
Apr 20, 2020 41.19 41.19 41.08 41.08 4,650 -0.61(-1.45%)
Apr 17, 2020 41.59 41.69 41.59 41.69 5,400 +1.05(+2.60%)
Apr 16, 2020 40.74 40.74 40.59 40.63 12,090 +0.08(+0.19%)
Apr 15, 2020 40.72 40.72 40.55 40.55 13,994 -1.32(-3.15%)
Apr 14, 2020 41.76 41.99 41.76 41.87 17,719 +0.78(+1.91%)
Apr 13, 2020 41.50 41.50 40.97 41.09 7,638 -0.43(-1.04%)
Apr 09, 2020 41.44 41.53 41.44 41.52 3,700 +0.91(+2.23%)
Apr 08, 2020 40.42 40.61 40.42 40.61 6,380 +0.29(+0.71%)
Apr 07, 2020 41.46 41.46 40.32 40.32 16,034 +0.18(+0.45%)
Apr 06, 2020 39.44 40.14 39.35 40.14 4,420 +2.04(+5.37%)
Apr 03, 2020 38.34 38.34 37.94 38.10 4,300 -0.85(-2.17%)
Apr 02, 2020 38.24 38.95 38.24 38.95 20,625 +0.68(+1.78%)
Apr 01, 2020 38.73 38.73 38.27 38.27 4,446 -1.56(-3.92%)
Mar 31, 2020 39.66 39.96 39.62 39.83 16,116 -0.49(-1.22%)
Mar 30, 2020 39.72 40.32 39.62 40.32 11,340 +0.81(+2.04%)
Mar 27, 2020 39.28 39.83 39.04 39.51 12,100 -1.14(-2.80%)
Mar 26, 2020 39.16 40.65 39.16 40.65 9,939 +1.74(+4.46%)
Mar 25, 2020 38.08 38.92 37.72 38.92 10,249 +1.23(+3.27%)
Mar 24, 2020 37.33 37.68 36.99 37.68 10,555 +2.68(+7.67%)
Mar 23, 2020 35.45 35.45 34.90 35.00 10,221 -0.25(-0.70%)
Mar 20, 2020 36.51 36.85 35.25 35.25 28,100 -0.41(-1.15%)
Mar 19, 2020 35.06 36.07 34.91 35.66 9,805 +0.61(+1.75%)
Mar 18, 2020 34.88 35.40 34.37 35.05 17,973 -1.96(-5.30%)
Mar 17, 2020 35.96 37.02 35.85 37.01 40,256 +1.63(+4.61%)
Mar 16, 2020 34.82 35.38 34.43 35.38 18,634 -4.01(-10.17%)
Mar 13, 2020 39.31 39.38 38.79 39.38 24,800 +1.90(+5.06%)
Mar 12, 2020 38.85 38.85 37.49 37.49 9,498 -4.51(-10.74%)
Mar 11, 2020 42.99 42.99 42.00 42.00 12,364 -2.08(-4.72%)
Mar 10, 2020 44.28 44.28 44.08 44.08 7,171 +1.36(+3.17%)
Mar 09, 2020 43.11 43.11 42.72 42.72 4,094 -3.43(-7.43%)
Mar 06, 2020 46.01 46.15 46.01 46.15 5,000 -0.66(-1.40%)
Mar 05, 2020 47.03 47.29 46.76 46.81 582,914 -1.28(-2.67%)
Mar 04, 2020 48.09 48.09 48.09 48.09 0 +1.37(+2.94%)
Mar 03, 2020 46.72 46.72 46.72 46.72 40 -0.38(-0.82%)
Mar 02, 2020 46.70 47.10 46.70 47.10 417 +0.81(+1.75%)
Feb 28, 2020 45.83 46.29 45.83 46.29 500 -0.59(-1.27%)
Feb 27, 2020 46.89 46.89 46.89 46.89 85 -1.37(-2.84%)
Feb 26, 2020 48.26 48.26 48.26 48.26 42 +0.09(+0.19%)
Feb 25, 2020 48.93 48.93 48.17 48.17 1,700 -0.81(-1.65%)
Feb 24, 2020 48.98 48.98 48.98 48.98 36 -1.98(-3.88%)
Feb 21, 2020 50.96 50.96 50.96 50.96 0 -0.23(-0.46%)
Feb 20, 2020 51.19 51.19 51.19 51.19 0 -0.34(-0.66%)
Feb 19, 2020 51.53 51.53 51.53 51.53 123 +0.20(+0.39%)
Feb 18, 2020 51.36 51.36 51.33 51.33 2,010 -0.34(-0.66%)
Feb 14, 2020 51.67 51.67 51.67 51.67 100 -0.08(-0.16%)
Feb 13, 2020 51.87 51.87 51.76 51.76 489 -0.41(-0.79%)
Feb 12, 2020 52.11 52.17 52.11 52.17 100 +0.20(+0.39%)
Feb 11, 2020 51.97 51.97 51.97 51.97 200 +0.33(+0.63%)
Feb 10, 2020 51.51 51.64 51.51 51.64 235 +0.10(+0.19%)
Feb 07, 2020 51.54 51.54 51.54 51.54 0 -0.49(-0.94%)
Feb 06, 2020 52.03 52.03 52.03 52.03 13 +0.17(+0.32%)
Feb 05, 2020 51.86 51.86 51.86 51.86 15 +0.53(+1.03%)
Feb 04, 2020 51.40 51.40 51.33 51.33 103 +0.79(+1.57%)
Feb 03, 2020 50.54 50.54 50.54 50.54 1 +0.11(+0.21%)
Jan 31, 2020 50.44 50.44 50.44 50.44 100 -0.83(-1.62%)
Jan 30, 2020 51.26 51.26 51.26 51.26 1 -0.05(-0.10%)
Jan 29, 2020 51.32 51.32 51.32 51.32 1 +0.00(+0.01%)
Jan 28, 2020 51.31 51.31 51.31 51.31 0 +0.45(+0.88%)
Jan 27, 2020 50.87 50.87 50.87 50.87 18 -1.06(-2.05%)
Jan 24, 2020 51.93 51.93 51.93 51.93 0 -0.17(-0.32%)
Jan 23, 2020 52.10 52.10 52.10 52.10 2 -0.12(-0.23%)
Jan 22, 2020 52.22 52.22 52.22 52.22 7 +0.08(+0.16%)
Jan 21, 2020 52.14 52.14 52.14 52.14 0 -0.39(-0.75%)
Jan 17, 2020 52.47 52.53 52.47 52.53 200 +0.17(+0.33%)
Jan 16, 2020 52.36 52.36 52.36 52.36 13 +0.23(+0.43%)
Jan 15, 2020 52.13 52.13 52.13 52.13 15 -0.03(-0.06%)
Jan 14, 2020 52.16 52.16 52.16 52.16 10 +0.05(+0.10%)
Jan 13, 2020 52.11 52.11 52.11 52.11 10 +0.26(+0.51%)
Jan 10, 2020 51.84 51.84 51.84 51.84 100 -0.20(-0.39%)
Jan 09, 2020 52.05 52.05 52.05 52.05 339 +0.11(+0.22%)
Jan 08, 2020 51.93 51.93 51.93 51.93 60 +0.15(+0.29%)
Jan 07, 2020 51.78 51.78 51.78 51.78 1 -0.17(-0.33%)
Jan 06, 2020 51.95 51.95 51.95 51.95 0 +0.18(+0.34%)
Jan 03, 2020 51.85 51.85 51.77 51.77 500 -0.56(-1.06%)
Jan 02, 2020 52.33 52.33 52.33 52.33 0 +0.46(+0.89%)
Dec 31, 2019 51.87 51.87 51.87 51.87 100 +0.21(+0.42%)
Dec 30, 2019 51.65 51.65 51.65 51.65 0 -0.43(-0.82%)
Dec 27, 2019 52.08 52.08 52.08 52.08 0 +0.15(+0.30%)
Dec 26, 2019 51.92 51.93 51.92 51.93 250 +0.21(+0.40%)
Dec 24, 2019 51.72 51.72 51.72 51.72 100 -0.04(-0.08%)
Dec 23, 2019 51.76 51.76 51.76 51.76 0 +0.05(+0.09%)
Dec 20, 2019 51.72 51.72 51.72 51.72 200 +0.08(+0.15%)
Dec 19, 2019 51.65 51.65 51.64 51.64 213 +0.01(+0.02%)
Dec 18, 2019 51.63 51.63 51.63 51.63 20 -0.15(-0.29%)
Dec 17, 2019 51.78 51.78 51.78 51.78 103 -0.23(-0.45%)
Dec 16, 2019 52.08 52.10 52.01 52.01 1,793 +0.53(+1.03%)
Dec 13, 2019 51.48 51.48 51.48 51.48 100 +0.32(+0.63%)
Dec 12, 2019 50.97 51.16 50.97 51.16 837 +0.36(+0.71%)
Dec 11, 2019 50.80 50.80 50.80 50.80 150 +0.22(+0.44%)
Dec 10, 2019 50.60 50.60 50.56 50.58 395 +0.02(+0.03%)
Dec 09, 2019 50.75 50.75 50.56 50.56 592 -0.23(-0.44%)
Dec 06, 2019 50.79 50.79 50.79 50.79 200 +0.45(+0.90%)
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.