Skip to main content

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

38.14 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 38.20 38.21 38.12 38.14 4,106 +0.04(+0.09%)
Apr 18, 2024 38.17 38.17 38.00 38.10 13,180 -0.05(-0.13%)
Apr 17, 2024 38.16 38.20 38.09 38.15 8,145 +0.25(+0.66%)
Apr 16, 2024 37.82 37.94 37.82 37.90 11,680 -0.11(-0.28%)
Apr 15, 2024 38.14 38.15 37.97 38.01 4,656 -0.42(-1.10%)
Apr 12, 2024 38.51 38.51 38.41 38.43 2,845 -0.06(-0.16%)
Apr 11, 2024 38.47 38.53 38.44 38.49 3,175 -0.11(-0.29%)
Apr 10, 2024 38.81 38.81 38.60 38.60 5,422 -0.55(-1.41%)
Apr 09, 2024 38.99 39.17 38.99 39.16 3,449 +0.25(+0.64%)
Apr 08, 2024 38.85 38.94 38.85 38.91 17,160 -0.02(-0.06%)
Apr 05, 2024 38.91 38.97 38.87 38.93 3,965 -0.03(-0.08%)
Apr 04, 2024 39.05 39.08 38.91 38.96 10,386 -0.01(-0.03%)
Apr 03, 2024 38.73 38.97 38.73 38.97 84,996 +0.12(+0.31%)
Apr 02, 2024 38.66 38.86 38.66 38.85 11,992 +0.00(+0.01%)
Apr 01, 2024 38.96 38.96 38.80 38.85 5,289 -0.23(-0.59%)
Mar 28, 2024 39.12 39.21 39.08 39.08 5,881 -0.11(-0.28%)
Mar 27, 2024 39.07 39.19 39.07 39.19 10,134 +0.12(+0.31%)
Mar 26, 2024 39.06 39.09 39.03 39.07 3,962 +0.01(+0.03%)
Mar 25, 2024 39.05 39.12 38.99 39.05 5,704 -0.06(-0.16%)
Mar 22, 2024 39.14 39.17 39.10 39.12 6,096 +0.10(+0.26%)
Mar 21, 2024 39.09 39.11 39.01 39.02 24,869 +0.10(+0.25%)
Mar 20, 2024 38.73 38.92 38.73 38.92 13,043 +0.18(+0.45%)
Mar 19, 2024 38.63 38.74 38.63 38.74 3,666 +0.16(+0.41%)
Mar 18, 2024 38.63 38.66 38.57 38.58 4,536 -0.05(-0.13%)
Mar 15, 2024 38.68 38.68 38.60 38.63 6,214 -0.10(-0.26%)
Mar 14, 2024 38.89 38.89 38.69 38.73 7,513 -0.17(-0.43%)
Mar 13, 2024 38.94 38.94 38.90 38.90 3,794 -0.02(-0.04%)
Mar 12, 2024 38.90 38.93 38.84 38.92 12,729 -0.01(-0.03%)
Mar 11, 2024 38.96 38.98 38.93 38.93 3,658 -0.05(-0.12%)
Mar 08, 2024 38.97 39.05 38.97 38.98 10,574 +0.04(+0.09%)
Mar 07, 2024 38.95 38.95 38.87 38.94 6,359 +0.11(+0.28%)
Mar 06, 2024 38.84 38.91 38.83 38.83 15,760 +0.12(+0.30%)
Mar 05, 2024 38.70 38.78 38.68 38.72 19,423 +0.08(+0.21%)
Mar 04, 2024 38.67 38.67 38.61 38.63 7,156 -0.10(-0.25%)
Mar 01, 2024 38.59 38.76 38.53 38.73 137,424 +0.16(+0.40%)
Feb 29, 2024 38.58 38.63 38.58 38.58 3,452 +0.10(+0.26%)
Feb 28, 2024 38.48 38.51 38.44 38.48 4,895 +0.03(+0.08%)
Feb 27, 2024 38.55 38.55 38.44 38.44 3,725 -0.08(-0.21%)
Feb 26, 2024 38.68 38.68 38.49 38.53 6,995 -0.14(-0.36%)
Feb 23, 2024 38.55 38.70 38.54 38.66 9,874 +0.15(+0.39%)
Feb 22, 2024 38.39 38.52 38.39 38.52 8,100 +0.16(+0.41%)
Feb 21, 2024 38.45 38.45 38.33 38.36 19,634 -0.03(-0.08%)
Feb 20, 2024 38.40 38.44 38.30 38.39 19,510 -0.01(-0.03%)
Feb 16, 2024 38.47 38.48 38.40 38.40 10,605 -0.27(-0.69%)
Feb 15, 2024 38.58 38.68 38.52 38.66 1,729,801 +0.32(+0.83%)
Feb 14, 2024 38.27 38.35 38.27 38.34 122,346 +0.18(+0.48%)
Feb 13, 2024 38.31 38.31 38.15 38.16 1,416 -0.42(-1.09%)
Feb 12, 2024 38.56 38.61 38.56 38.58 1,420 +0.05(+0.14%)
Feb 09, 2024 38.51 38.53 38.51 38.53 993 -0.03(-0.07%)
Feb 08, 2024 38.57 38.57 38.51 38.56 2,903 -0.07(-0.18%)
Feb 07, 2024 38.58 38.64 38.58 38.62 2,853 +0.04(+0.10%)
Feb 06, 2024 38.41 38.60 38.41 38.58 3,753 +0.28(+0.72%)
Feb 05, 2024 38.48 38.48 38.29 38.31 5,648 -0.36(-0.93%)
Feb 02, 2024 38.72 38.72 38.60 38.67 19,601 -0.28(-0.71%)
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.