Skip to main content

JPM USD Emrg Mkts Sovereign Bond ETF (NY: JPMB )

39.07 +0.23 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.34 38.43 38.20 38.24 2,248 -0.04(-0.12%)
Jan 30, 2024 38.26 38.29 38.17 38.29 18,687 +0.04(+0.10%)
Jan 29, 2024 38.11 38.25 38.08 38.25 9,946 +0.20(+0.51%)
Jan 26, 2024 37.99 38.15 37.91 38.05 17,864 +0.07(+0.17%)
Jan 25, 2024 37.88 37.99 37.88 37.99 1,356 +0.26(+0.68%)
Jan 24, 2024 37.92 37.92 37.73 37.73 2,924 -0.13(-0.35%)
Jan 23, 2024 37.95 38.03 37.79 37.86 4,847 -0.22(-0.57%)
Jan 22, 2024 38.06 38.08 38.00 38.08 1,833 +0.03(+0.07%)
Jan 19, 2024 38.06 38.06 37.91 38.06 2,484 -0.01(-0.02%)
Jan 18, 2024 38.14 38.14 38.06 38.06 2,129 -0.02(-0.05%)
Jan 17, 2024 38.12 38.12 38.06 38.08 3,050 -0.09(-0.23%)
Jan 16, 2024 38.51 38.51 38.17 38.17 9,389 -0.35(-0.90%)
Jan 12, 2024 38.52 38.61 38.47 38.51 3,029 +0.05(+0.14%)
Jan 11, 2024 38.30 38.46 38.30 38.46 963 +0.27(+0.72%)
Jan 10, 2024 38.19 38.21 38.14 38.19 6,827 +0.19(+0.50%)
Jan 09, 2024 37.99 38.01 37.99 38.00 2,572 -0.05(-0.14%)
Jan 08, 2024 37.91 38.13 37.91 38.05 5,162 +0.02(+0.06%)
Jan 05, 2024 37.99 38.06 37.95 38.03 7,032 -0.11(-0.28%)
Jan 04, 2024 38.15 38.15 38.12 38.13 4,282 -0.20(-0.53%)
Jan 03, 2024 38.24 38.35 38.14 38.33 3,162 -0.18(-0.48%)
Jan 02, 2024 38.69 38.69 38.49 38.52 3,910 -0.36(-0.93%)
Dec 29, 2023 38.94 39.02 38.88 38.88 5,306 -0.08(-0.20%)
Dec 28, 2023 39.04 39.04 38.90 38.96 3,654 -0.10(-0.25%)
Dec 27, 2023 38.95 39.08 38.95 39.06 4,915 +0.17(+0.43%)
Dec 26, 2023 38.86 38.90 38.82 38.89 4,702 +0.08(+0.21%)
Dec 22, 2023 38.89 38.89 38.75 38.81 4,895 -0.00(-0.01%)
Dec 21, 2023 38.89 38.89 38.78 38.82 3,324 -0.00(-0.01%)
Dec 20, 2023 38.82 38.84 38.79 38.82 3,118 +0.08(+0.20%)
Dec 19, 2023 38.72 38.80 38.70 38.74 4,923 +0.09(+0.24%)
Dec 18, 2023 38.70 38.70 38.62 38.65 2,866 +0.01(+0.04%)
Dec 15, 2023 38.68 38.72 38.60 38.63 2,759 -0.07(-0.18%)
Dec 14, 2023 38.57 38.70 38.57 38.70 3,548 +0.51(+1.33%)
Dec 13, 2023 37.70 38.20 37.66 38.20 428,348 +0.54(+1.44%)
Dec 12, 2023 37.59 37.67 37.53 37.66 2,804 +0.10(+0.27%)
Dec 11, 2023 37.59 37.61 37.51 37.55 668,148 -0.04(-0.10%)
Dec 08, 2023 37.72 37.72 37.56 37.59 648,659 -0.25(-0.66%)
Dec 07, 2023 37.80 37.89 37.78 37.84 424,580 +0.02(+0.05%)
Dec 06, 2023 37.79 37.83 37.74 37.82 7,737 +0.19(+0.50%)
Dec 05, 2023 37.58 37.66 37.56 37.63 15,524 +0.12(+0.32%)
Dec 04, 2023 37.55 37.55 37.36 37.51 13,590 -0.12(-0.32%)
Dec 01, 2023 37.13 37.63 37.13 37.63 3,881 +0.55(+1.47%)
Nov 30, 2023 37.30 37.30 37.06 37.08 4,554 -0.28(-0.75%)
Nov 29, 2023 37.20 37.36 37.20 37.36 6,444 +0.31(+0.84%)
Nov 28, 2023 36.84 37.06 36.81 37.05 3,004 +0.20(+0.53%)
Nov 27, 2023 36.70 36.89 36.70 36.86 3,213 +0.16(+0.43%)
Nov 24, 2023 36.70 36.72 36.67 36.70 1,027 -0.08(-0.22%)
Nov 22, 2023 36.75 36.78 36.64 36.78 1,229 +0.09(+0.24%)
Nov 21, 2023 36.70 36.70 36.59 36.69 4,325 +0.05(+0.13%)
Nov 20, 2023 36.43 36.64 36.43 36.64 1,054 +0.15(+0.42%)
Nov 17, 2023 36.43 36.49 36.41 36.49 2,739 +0.14(+0.38%)
Nov 16, 2023 36.21 36.36 36.21 36.35 2,290 +0.21(+0.58%)
Nov 15, 2023 36.25 36.25 36.09 36.14 5,001 -0.15(-0.41%)
Nov 14, 2023 36.14 36.34 36.14 36.29 2,793 +0.56(+1.58%)
Nov 13, 2023 35.62 35.72 35.62 35.72 1,728 -0.12(-0.34%)
Nov 10, 2023 35.77 35.84 35.77 35.84 3,291 +0.09(+0.26%)
Nov 09, 2023 36.01 36.01 35.75 35.75 1,931 -0.31(-0.87%)
Nov 08, 2023 35.99 36.06 35.99 36.06 434 +0.06(+0.15%)
Nov 07, 2023 35.95 36.04 35.95 36.01 4,275 +0.04(+0.12%)
Nov 06, 2023 36.04 36.04 35.90 35.97 15,583 -0.21(-0.57%)
Nov 03, 2023 36.25 36.26 36.17 36.17 2,213 +0.34(+0.95%)
Nov 02, 2023 35.74 35.88 35.74 35.83 3,203 +0.39(+1.09%)
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.