JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
54.37
-0.26 (-0.48%)
Oct 25, 2024, 3:55 PM EDT - Market closed
JPEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 54.54 | 54.63 | 54.40 | 54.63 | 54.63 | 0.17% | 9,925 |
Oct 23, 2024 | 54.51 | 54.63 | 54.36 | 54.54 | 54.54 | -0.92% | 7,122 |
Oct 22, 2024 | 54.93 | 55.07 | 54.93 | 55.04 | 55.04 | 0.27% | 8,580 |
Oct 21, 2024 | 54.96 | 55.00 | 54.73 | 54.90 | 54.90 | -0.78% | 13,192 |
Oct 18, 2024 | 56.02 | 56.02 | 55.29 | 55.33 | 55.33 | 0.78% | 34,762 |
Oct 17, 2024 | 54.91 | 54.99 | 54.75 | 54.90 | 54.90 | -0.62% | 13,910 |
Oct 16, 2024 | 55.09 | 55.36 | 55.09 | 55.24 | 55.24 | 0.79% | 13,035 |
Oct 15, 2024 | 55.21 | 55.21 | 54.78 | 54.81 | 54.81 | -1.33% | 8,881 |
Oct 14, 2024 | 55.30 | 55.60 | 55.30 | 55.55 | 55.55 | -0.30% | 5,642 |
Oct 11, 2024 | 55.35 | 55.76 | 55.35 | 55.72 | 55.72 | 0.22% | 4,587 |
Oct 10, 2024 | 55.40 | 55.63 | 55.34 | 55.59 | 55.59 | 0.33% | 10,541 |
Oct 9, 2024 | 54.87 | 55.51 | 54.87 | 55.41 | 55.41 | -1.04% | 16,008 |
Oct 8, 2024 | 56.15 | 56.18 | 55.74 | 55.99 | 55.99 | -3.19% | 7,898 |
Oct 7, 2024 | 57.64 | 57.88 | 57.45 | 57.84 | 57.84 | 1.10% | 8,308 |
Oct 4, 2024 | 56.54 | 57.24 | 56.54 | 57.21 | 57.21 | 1.47% | 35,596 |
Oct 3, 2024 | 56.30 | 56.44 | 56.15 | 56.38 | 56.38 | -1.12% | 24,516 |
Oct 2, 2024 | 57.27 | 57.27 | 56.86 | 57.02 | 57.02 | 0.89% | 28,438 |
Oct 1, 2024 | 56.66 | 56.66 | 56.26 | 56.52 | 56.52 | -0.20% | 9,743 |
Sep 30, 2024 | 56.92 | 56.94 | 56.49 | 56.63 | 56.63 | -0.55% | 26,496 |
Sep 27, 2024 | 56.83 | 57.09 | 56.83 | 56.94 | 56.94 | -0.04% | 10,914 |
Sep 26, 2024 | 57.01 | 57.25 | 56.70 | 56.97 | 56.97 | 2.49% | 57,925 |
Sep 25, 2024 | 56.10 | 56.10 | 55.58 | 55.58 | 55.58 | -1.01% | 100,344 |
Sep 24, 2024 | 55.91 | 56.21 | 55.78 | 56.15 | 56.15 | 1.39% | 17,100 |
Sep 23, 2024 | 55.24 | 55.48 | 55.24 | 55.38 | 54.62 | 0.78% | 7,177 |
Sep 20, 2024 | 55.31 | 55.31 | 54.95 | 54.95 | 54.19 | -0.37% | 16,318 |
Sep 19, 2024 | 55.10 | 55.24 | 54.92 | 55.16 | 54.40 | 1.38% | 16,270 |
Sep 18, 2024 | 54.56 | 54.80 | 54.40 | 54.40 | 53.66 | -0.30% | 26,310 |
Sep 17, 2024 | 54.60 | 54.76 | 54.46 | 54.57 | 53.82 | 0.20% | 14,397 |
Sep 16, 2024 | 54.53 | 54.53 | 54.32 | 54.46 | 53.71 | 0.18% | 7,725 |
Sep 13, 2024 | 54.24 | 54.46 | 54.24 | 54.36 | 53.62 | 0.92% | 10,838 |
Sep 12, 2024 | 53.44 | 53.93 | 53.44 | 53.87 | 53.13 | 0.65% | 25,940 |
Sep 11, 2024 | 53.40 | 53.53 | 53.21 | 53.52 | 52.79 | -0.26% | 17,062 |
Sep 10, 2024 | 53.77 | 53.77 | 53.49 | 53.66 | 52.92 | -0.32% | 19,047 |
Sep 9, 2024 | 53.89 | 53.98 | 53.76 | 53.83 | 53.09 | 0.01% | 14,580 |
Sep 6, 2024 | 54.46 | 54.51 | 53.80 | 53.83 | 53.09 | -1.24% | 13,420 |
Sep 5, 2024 | 54.51 | 54.59 | 54.45 | 54.50 | 53.75 | 0.40% | 15,203 |
Sep 4, 2024 | 54.08 | 54.51 | 54.08 | 54.29 | 53.54 | 0.24% | 11,188 |
Sep 3, 2024 | 54.57 | 54.57 | 54.10 | 54.16 | 53.41 | -1.10% | 15,042 |
Aug 30, 2024 | 54.73 | 54.83 | 54.57 | 54.76 | 54.01 | 0.09% | 10,868 |
Aug 29, 2024 | 54.77 | 54.93 | 54.71 | 54.71 | 53.96 | -0.22% | 15,618 |
Aug 28, 2024 | 54.91 | 55.02 | 54.70 | 54.83 | 54.08 | -0.43% | 14,374 |
Aug 27, 2024 | 55.12 | 55.17 | 54.91 | 55.07 | 54.31 | -0.10% | 230,229 |
Aug 26, 2024 | 55.14 | 55.42 | 55.12 | 55.12 | 54.37 | -0.49% | 10,953 |
Aug 23, 2024 | 54.97 | 55.42 | 54.97 | 55.39 | 54.63 | 1.27% | 10,597 |
Aug 22, 2024 | 55.68 | 55.68 | 54.70 | 54.70 | 53.95 | -1.18% | 15,374 |
Aug 21, 2024 | 55.31 | 55.43 | 55.24 | 55.35 | 54.59 | 0.07% | 12,478 |
Aug 20, 2024 | 55.37 | 55.39 | 55.24 | 55.31 | 54.55 | -0.81% | 18,906 |
Aug 19, 2024 | 55.37 | 55.84 | 55.37 | 55.76 | 55.00 | 1.23% | 18,861 |
Aug 16, 2024 | 55.05 | 55.14 | 54.88 | 55.08 | 54.33 | 0.47% | 11,562 |
Aug 15, 2024 | 54.70 | 54.94 | 54.63 | 54.83 | 54.08 | 0.75% | 13,200 |
Aug 14, 2024 | 54.48 | 54.51 | 54.31 | 54.42 | 53.67 | -0.05% | 17,732 |
Aug 13, 2024 | 54.00 | 54.50 | 54.00 | 54.45 | 53.70 | 1.20% | 12,297 |
Aug 12, 2024 | 53.95 | 54.04 | 53.79 | 53.81 | 53.07 | 0.02% | 13,632 |
Aug 9, 2024 | 53.64 | 53.88 | 53.64 | 53.80 | 53.06 | 0.22% | 12,883 |
Aug 8, 2024 | 53.35 | 53.78 | 53.31 | 53.68 | 52.94 | 1.55% | 15,493 |
Aug 7, 2024 | 53.38 | 53.38 | 52.85 | 52.86 | 52.14 | 0.66% | 30,322 |
Aug 6, 2024 | 52.40 | 52.83 | 52.37 | 52.52 | 51.79 | 0.55% | 19,227 |
Aug 5, 2024 | 52.14 | 52.43 | 51.78 | 52.23 | 51.51 | -2.95% | 25,708 |
Aug 2, 2024 | 53.98 | 53.98 | 53.57 | 53.82 | 53.08 | -0.87% | 36,643 |
Aug 1, 2024 | 54.86 | 54.94 | 54.19 | 54.29 | 53.55 | -1.01% | 19,819 |
Jul 31, 2024 | 54.81 | 55.00 | 54.75 | 54.85 | 54.10 | 1.11% | 9,443 |
Jul 30, 2024 | 54.26 | 54.26 | 54.13 | 54.25 | 53.50 | -0.17% | 18,916 |
Jul 29, 2024 | 54.51 | 54.51 | 54.17 | 54.34 | 53.59 | -0.48% | 16,577 |
Jul 26, 2024 | 54.53 | 54.71 | 54.49 | 54.60 | 53.85 | 0.83% | 14,156 |
Jul 25, 2024 | 54.31 | 54.40 | 54.14 | 54.15 | 53.41 | -0.31% | 26,155 |
Jul 24, 2024 | 54.58 | 54.73 | 54.31 | 54.32 | 53.57 | -0.60% | 18,887 |
Jul 23, 2024 | 55.03 | 55.03 | 54.59 | 54.65 | 53.90 | -0.93% | 27,069 |
Jul 22, 2024 | 55.15 | 55.26 | 55.05 | 55.16 | 54.41 | 0.62% | 16,745 |
Jul 19, 2024 | 55.00 | 55.09 | 54.82 | 54.82 | 54.07 | -0.65% | 6,987 |
Jul 18, 2024 | 55.56 | 55.56 | 55.09 | 55.18 | 54.42 | -0.54% | 8,379 |
Jul 17, 2024 | 55.60 | 55.60 | 55.42 | 55.48 | 54.72 | -0.88% | 15,423 |
Jul 16, 2024 | 55.76 | 56.02 | 55.74 | 55.97 | 55.20 | 0.53% | 82,667 |
Jul 15, 2024 | 55.79 | 55.85 | 55.63 | 55.67 | 54.91 | -0.41% | 33,791 |
Jul 12, 2024 | 55.82 | 56.03 | 55.79 | 55.90 | 55.13 | 0.45% | 21,016 |
Jul 11, 2024 | 55.76 | 55.79 | 55.60 | 55.65 | 54.88 | 0.61% | 16,885 |
Jul 10, 2024 | 55.25 | 55.34 | 55.19 | 55.32 | 54.55 | 0.16% | 18,544 |
Jul 9, 2024 | 55.03 | 55.26 | 55.03 | 55.23 | 54.47 | 0.28% | 18,508 |
Jul 8, 2024 | 55.02 | 55.13 | 55.02 | 55.07 | 54.32 | -0.05% | 9,355 |
Jul 5, 2024 | 55.13 | 55.13 | 54.87 | 55.10 | 54.34 | 0.24% | 9,953 |
Jul 3, 2024 | 54.57 | 54.97 | 54.50 | 54.97 | 54.21 | 1.20% | 9,867 |
Jul 2, 2024 | 54.22 | 54.34 | 54.16 | 54.32 | 53.57 | 0.30% | 12,196 |
Jul 1, 2024 | 54.29 | 54.36 | 54.11 | 54.16 | 53.41 | 0.14% | 16,687 |
Jun 28, 2024 | 54.42 | 54.42 | 54.03 | 54.08 | 53.34 | 0.15% | 78,467 |
Jun 27, 2024 | 53.97 | 54.04 | 53.86 | 54.00 | 53.26 | 0.43% | 31,209 |
Jun 26, 2024 | 53.66 | 53.84 | 53.62 | 53.77 | 53.03 | -0.35% | 53,216 |
Jun 25, 2024 | 54.11 | 54.11 | 53.82 | 53.96 | 53.22 | -1.77% | 37,735 |
Jun 24, 2024 | 55.05 | 55.27 | 54.93 | 54.93 | 53.41 | -0.03% | 64,514 |
Jun 21, 2024 | 55.19 | 55.19 | 54.87 | 54.95 | 53.43 | -0.33% | 50,611 |
Jun 20, 2024 | 55.23 | 55.31 | 54.94 | 55.13 | 53.61 | -0.17% | 18,156 |
Jun 18, 2024 | 54.95 | 55.35 | 54.95 | 55.23 | 53.70 | 0.94% | 15,998 |
Jun 17, 2024 | 54.64 | 54.77 | 54.47 | 54.71 | 53.20 | - | 16,526 |
Jun 14, 2024 | 54.65 | 54.74 | 54.50 | 54.71 | 53.20 | -0.03% | 12,316 |
Jun 13, 2024 | 54.91 | 54.91 | 54.64 | 54.73 | 53.22 | -0.06% | 10,766 |
Jun 12, 2024 | 55.01 | 55.12 | 54.76 | 54.77 | 53.25 | 0.23% | 14,501 |
Jun 11, 2024 | 54.72 | 54.72 | 54.55 | 54.64 | 53.13 | -0.61% | 8,464 |
Jun 10, 2024 | 54.89 | 55.03 | 54.89 | 54.97 | 53.46 | 0.21% | 25,417 |
Jun 7, 2024 | 55.31 | 55.31 | 54.86 | 54.86 | 53.34 | -0.97% | 8,279 |
Jun 6, 2024 | 55.42 | 55.57 | 55.37 | 55.40 | 53.87 | 0.41% | 15,115 |
Jun 5, 2024 | 54.93 | 55.27 | 54.93 | 55.17 | 53.65 | 0.68% | 20,921 |
Jun 4, 2024 | 54.72 | 54.89 | 54.62 | 54.80 | 53.29 | -0.92% | 8,531 |