Skip to main content

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

39.37 +0.15 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 39.33 39.33 39.21 39.22 3,334 -0.13(-0.33%)
Jul 12, 2024 39.30 39.40 39.30 39.34 4,142 +0.08(+0.21%)
Jul 11, 2024 39.26 39.35 39.25 39.26 4,295 +0.16(+0.42%)
Jul 10, 2024 38.99 39.10 38.99 39.10 2,888 +0.19(+0.48%)
Jul 09, 2024 38.96 38.96 38.87 38.91 4,649 -0.14(-0.35%)
Jul 08, 2024 39.03 39.07 38.99 39.05 3,145 +0.02(+0.06%)
Jul 05, 2024 38.90 39.05 38.87 39.02 3,482 +0.21(+0.55%)
Jul 03, 2024 38.55 38.81 38.55 38.81 4,255 +0.31(+0.82%)
Jul 02, 2024 38.37 38.50 38.37 38.50 7,304 +0.18(+0.47%)
Jul 01, 2024 38.26 38.36 38.26 38.32 8,272 -0.35(-0.92%)
Jun 28, 2024 38.96 38.97 38.67 38.67 4,855 -0.23(-0.59%)
Jun 27, 2024 38.95 38.97 38.88 38.90 7,603 +0.05(+0.12%)
Jun 26, 2024 38.97 38.97 38.79 38.85 13,373 -0.23(-0.58%)
Jun 25, 2024 39.05 39.08 39.03 39.08 3,872 +0.02(+0.06%)
Jun 24, 2024 39.03 39.07 39.00 39.06 5,055 +0.07(+0.19%)
Jun 21, 2024 39.00 39.00 38.95 38.98 8,597 +0.07(+0.18%)
Jun 20, 2024 38.92 38.98 38.86 38.92 11,595 -0.15(-0.40%)
Jun 18, 2024 38.93 39.08 38.93 39.07 4,292 +0.23(+0.59%)
Jun 17, 2024 38.80 38.88 38.72 38.84 5,948 -0.08(-0.21%)
Jun 14, 2024 38.97 38.98 38.90 38.92 11,018 -0.11(-0.27%)
Jun 13, 2024 39.07 39.07 38.95 39.03 17,444 +0.10(+0.24%)
Jun 12, 2024 39.00 39.09 38.92 38.93 5,288 +0.15(+0.40%)
Jun 11, 2024 38.65 38.81 38.65 38.78 3,717 +0.14(+0.37%)
Jun 10, 2024 38.65 38.65 38.60 38.64 6,640 -0.05(-0.13%)
Jun 07, 2024 38.72 38.79 38.65 38.69 4,315 -0.26(-0.67%)
Jun 06, 2024 38.93 38.97 38.92 38.95 5,487 -0.07(-0.17%)
Jun 05, 2024 38.89 39.02 38.85 39.02 9,831 +0.07(+0.17%)
Jun 04, 2024 38.80 38.95 38.80 38.95 18,419 +0.14(+0.36%)
Jun 03, 2024 38.67 38.81 38.67 38.81 2,977 +0.10(+0.25%)
May 31, 2024 38.61 38.72 38.54 38.71 6,164 +0.26(+0.67%)
May 30, 2024 38.44 38.55 38.44 38.46 5,503 +0.16(+0.41%)
May 29, 2024 38.38 38.38 38.28 38.30 6,613 -0.17(-0.43%)
May 28, 2024 38.68 38.68 38.44 38.47 8,805 -0.19(-0.49%)
May 24, 2024 38.60 38.68 38.60 38.66 5,908 +0.09(+0.24%)
May 23, 2024 38.80 38.80 38.53 38.56 8,567 -0.24(-0.62%)
May 22, 2024 38.79 38.80 38.74 38.80 7,756 -0.06(-0.17%)
May 21, 2024 38.85 38.89 38.83 38.87 5,042 +0.05(+0.13%)
May 20, 2024 38.78 38.83 38.78 38.82 3,880 +0.04(+0.11%)
May 17, 2024 38.84 38.84 38.73 38.78 7,268 -0.11(-0.28%)
May 16, 2024 38.99 38.99 38.88 38.88 5,311 -0.11(-0.28%)
May 15, 2024 38.80 38.99 38.76 38.99 9,400 +0.48(+1.24%)
May 14, 2024 38.57 38.60 38.50 38.52 32,349 +0.02(+0.06%)
May 13, 2024 38.52 38.55 38.49 38.49 6,370 +0.02(+0.06%)
May 10, 2024 38.54 38.54 38.44 38.47 3,308 -0.10(-0.25%)
May 09, 2024 38.43 38.57 38.42 38.57 5,581 +0.15(+0.38%)
May 08, 2024 38.46 38.46 38.39 38.42 4,055 -0.14(-0.35%)
May 07, 2024 38.57 38.66 38.53 38.56 4,849 +0.07(+0.17%)
May 06, 2024 38.44 38.50 38.43 38.49 916,868 +0.12(+0.31%)
May 03, 2024 38.38 38.42 38.15 38.37 529,673 +0.30(+0.80%)
May 02, 2024 37.94 38.08 37.89 38.07 4,797 +0.24(+0.63%)
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.