Skip to main content

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

38.82 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 38.92 38.92 38.82 38.82 3,690 -0.08(-0.21%)
Feb 26, 2024 39.06 39.06 38.86 38.90 6,928 -0.14(-0.36%)
Feb 23, 2024 38.92 39.08 38.91 39.04 9,779 +0.15(+0.39%)
Feb 22, 2024 38.76 38.89 38.76 38.89 8,023 +0.16(+0.41%)
Feb 21, 2024 38.82 38.82 38.70 38.73 19,445 -0.03(-0.08%)
Feb 20, 2024 38.77 38.81 38.67 38.76 19,323 -0.01(-0.03%)
Feb 16, 2024 38.84 38.85 38.77 38.77 10,503 -0.27(-0.69%)
Feb 15, 2024 38.95 39.06 38.90 39.04 1,713,149 +0.32(+0.83%)
Feb 14, 2024 38.64 38.72 38.64 38.72 121,169 +0.18(+0.48%)
Feb 13, 2024 38.68 38.68 38.52 38.53 1,403 -0.42(-1.09%)
Feb 12, 2024 38.93 38.99 38.93 38.96 1,407 +0.05(+0.14%)
Feb 09, 2024 38.88 38.90 38.88 38.90 984 -0.03(-0.07%)
Feb 08, 2024 38.94 38.94 38.88 38.93 2,876 -0.07(-0.18%)
Feb 07, 2024 38.96 39.02 38.96 39.00 2,826 +0.04(+0.10%)
Feb 06, 2024 38.78 38.97 38.78 38.96 3,717 +0.28(+0.72%)
Feb 05, 2024 38.85 38.85 38.66 38.68 5,594 -0.36(-0.93%)
Feb 02, 2024 39.10 39.10 38.97 39.04 19,413 -0.28(-0.71%)
Feb 01, 2024 39.22 39.35 39.22 39.32 4,956 +0.29(+0.75%)
Jan 31, 2024 39.13 39.22 38.98 39.03 2,203 -0.05(-0.12%)
Jan 30, 2024 39.04 39.07 38.95 39.07 18,310 +0.04(+0.10%)
Jan 29, 2024 38.90 39.03 38.87 39.03 9,746 +0.20(+0.51%)
Jan 26, 2024 38.78 38.93 38.70 38.84 17,503 +0.07(+0.17%)
Jan 25, 2024 38.66 38.77 38.66 38.77 1,329 +0.26(+0.68%)
Jan 24, 2024 38.71 38.71 38.51 38.51 2,865 -0.14(-0.35%)
Jan 23, 2024 38.74 38.82 38.57 38.64 4,749 -0.22(-0.57%)
Jan 22, 2024 38.85 38.87 38.79 38.87 1,796 +0.03(+0.07%)
Jan 19, 2024 38.85 38.85 38.69 38.84 2,434 -0.01(-0.02%)
Jan 18, 2024 38.92 38.92 38.85 38.85 2,086 -0.02(-0.05%)
Jan 17, 2024 38.91 38.91 38.84 38.87 2,989 -0.09(-0.23%)
Jan 16, 2024 39.30 39.30 38.95 38.95 9,199 -0.35(-0.90%)
Jan 12, 2024 39.31 39.40 39.26 39.31 2,968 +0.05(+0.14%)
Jan 11, 2024 39.08 39.25 39.08 39.25 944 +0.28(+0.72%)
Jan 10, 2024 38.97 38.99 38.92 38.97 6,689 +0.20(+0.50%)
Jan 09, 2024 38.78 38.80 38.78 38.78 2,520 -0.05(-0.14%)
Jan 08, 2024 38.70 38.91 38.70 38.83 5,057 +0.02(+0.06%)
Jan 05, 2024 38.78 38.85 38.74 38.81 6,890 -0.11(-0.28%)
Jan 04, 2024 38.93 38.93 38.90 38.92 4,195 -0.21(-0.53%)
Jan 03, 2024 39.02 39.14 38.92 39.12 3,098 -0.19(-0.48%)
Jan 02, 2024 39.48 39.48 39.28 39.31 3,831 -0.37(-0.93%)
Dec 29, 2023 39.74 39.83 39.68 39.68 5,199 -0.08(-0.20%)
Dec 28, 2023 39.84 39.84 39.70 39.76 3,580 -0.10(-0.25%)
Dec 27, 2023 39.76 39.89 39.76 39.86 4,816 +0.17(+0.43%)
Dec 26, 2023 39.66 39.70 39.62 39.69 4,607 +0.08(+0.21%)
Dec 22, 2023 39.69 39.69 39.55 39.61 4,796 -0.00(-0.01%)
Dec 21, 2023 39.69 39.69 39.58 39.61 3,257 -0.00(-0.01%)
Dec 20, 2023 39.62 39.64 39.59 39.62 3,055 +0.08(+0.20%)
Dec 19, 2023 39.52 39.60 39.50 39.54 4,824 +0.10(+0.24%)
Dec 18, 2023 39.50 39.50 39.41 39.45 2,808 +0.02(+0.04%)
Dec 15, 2023 39.48 39.52 39.39 39.43 2,703 -0.07(-0.18%)
Dec 14, 2023 39.36 39.50 39.36 39.50 3,476 +0.52(+1.33%)
Dec 13, 2023 38.48 38.98 38.43 38.98 419,702 +0.55(+1.44%)
Dec 12, 2023 38.36 38.45 38.30 38.43 2,748 +0.10(+0.27%)
Dec 11, 2023 38.36 38.38 38.28 38.33 654,662 -0.04(-0.10%)
Dec 08, 2023 38.50 38.50 38.33 38.36 635,567 -0.25(-0.66%)
Dec 07, 2023 38.58 38.67 38.56 38.62 416,010 +0.02(+0.05%)
Dec 06, 2023 38.57 38.61 38.52 38.60 7,580 +0.19(+0.50%)
Dec 05, 2023 38.35 38.44 38.33 38.41 15,211 +0.12(+0.32%)
Dec 04, 2023 38.32 38.32 38.13 38.28 13,315 -0.12(-0.32%)
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.