Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

38.78 +0.14 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 37.40 37.45 37.40 37.44 81,317 -0.00(-0.01%)
May 30, 2019 37.45 37.45 37.42 37.45 415 +0.10(+0.26%)
May 29, 2019 37.35 37.35 37.35 37.35 61 -0.00(-0.01%)
May 28, 2019 37.34 37.35 37.34 37.35 200 +0.03(+0.08%)
May 24, 2019 37.32 37.32 37.32 37.32 128 +0.01(+0.02%)
May 23, 2019 37.34 37.34 37.31 37.31 642 -0.02(-0.06%)
May 22, 2019 37.29 37.34 37.29 37.34 431 +0.03(+0.09%)
May 21, 2019 37.33 37.33 37.30 37.30 996 +0.04(+0.09%)
May 20, 2019 37.27 37.27 37.27 37.27 177 +0.02(+0.04%)
May 17, 2019 37.22 37.27 37.22 37.25 643 -0.04(-0.11%)
May 16, 2019 37.26 37.35 37.25 37.29 27,259 +0.03(+0.09%)
May 15, 2019 37.23 37.28 37.23 37.26 27,975 +0.10(+0.27%)
May 14, 2019 37.15 37.20 37.14 37.16 2,164 +0.08(+0.22%)
May 13, 2019 37.08 37.08 37.08 37.08 78 -0.14(-0.38%)
May 10, 2019 37.16 37.22 37.16 37.22 257 +0.03(+0.07%)
May 09, 2019 37.19 37.19 37.18 37.19 618 -0.03(-0.09%)
May 08, 2019 37.26 37.26 37.21 37.23 906 -0.07(-0.18%)
May 07, 2019 37.33 37.33 37.29 37.29 701 -0.09(-0.23%)
May 06, 2019 37.39 37.42 37.35 37.38 1,348 -0.01(-0.03%)
May 03, 2019 37.39 37.44 37.39 37.39 4,249 +0.08(+0.21%)
May 02, 2019 37.31 37.31 37.31 37.31 212 +0.01(+0.02%)
May 01, 2019 37.36 37.36 37.31 37.31 928 +0.05(+0.14%)
Apr 30, 2019 37.29 37.31 37.25 37.26 3,169 +0.04(+0.10%)
Apr 29, 2019 37.19 37.22 37.18 37.22 27,257 +0.04(+0.11%)
Apr 26, 2019 37.16 37.21 37.16 37.17 1,293 +0.02(+0.04%)
Apr 25, 2019 37.08 37.19 37.05 37.16 1,401 -0.12(-0.32%)
Apr 24, 2019 37.30 37.30 37.25 37.28 4,612 +0.01(+0.03%)
Apr 23, 2019 37.24 37.31 37.24 37.27 2,802 +0.04(+0.10%)
Apr 22, 2019 37.26 37.26 37.23 37.23 494 +0.01(+0.02%)
Apr 18, 2019 37.20 37.27 37.20 37.22 775 -0.02(-0.06%)
Apr 17, 2019 37.24 37.24 37.24 37.24 390 +0.05(+0.12%)
Apr 16, 2019 37.20 37.20 37.20 37.20 122 +0.07(+0.18%)
Apr 15, 2019 37.16 37.16 37.13 37.13 834 +0.05(+0.13%)
Apr 12, 2019 37.11 37.11 37.09 37.09 258 -0.11(-0.29%)
Apr 11, 2019 37.21 37.21 37.19 37.19 428 -0.09(-0.24%)
Apr 10, 2019 37.32 37.32 37.28 37.28 1,148 -0.00(-0.01%)
Apr 09, 2019 37.30 37.30 37.29 37.29 548 +0.06(+0.17%)
Apr 08, 2019 37.27 37.27 37.23 37.23 916 -0.05(-0.13%)
Apr 05, 2019 37.22 37.32 37.22 37.27 7,112 +0.04(+0.11%)
Apr 04, 2019 37.21 37.23 37.21 37.23 642 +0.01(+0.03%)
Apr 03, 2019 37.25 37.25 37.18 37.22 2,022 +0.04(+0.10%)
Apr 02, 2019 37.18 37.18 37.18 37.18 356 -0.02(-0.05%)
Apr 01, 2019 37.23 37.26 37.18 37.20 95,434 +0.00(+0.00%)
Mar 29, 2019 37.21 37.21 37.20 37.20 1,163 +0.12(+0.33%)
Mar 28, 2019 37.08 37.08 37.08 37.08 227 +0.06(+0.16%)
Mar 27, 2019 37.04 37.04 37.02 37.02 493 -0.07(-0.19%)
Mar 26, 2019 37.09 37.09 37.09 37.09 48 +0.06(+0.17%)
Mar 25, 2019 37.03 37.03 37.03 37.03 277 +0.00(+0.01%)
Mar 22, 2019 37.03 37.03 37.03 37.03 129 -0.07(-0.19%)
Mar 21, 2019 37.07 37.13 37.07 37.10 632 +0.03(+0.08%)
Mar 20, 2019 37.13 37.13 37.07 37.07 855 +0.17(+0.46%)
Mar 19, 2019 36.89 36.93 36.89 36.89 1,271 +0.00(+0.01%)
Mar 18, 2019 36.90 36.90 36.89 36.89 19,779 +0.05(+0.13%)
Mar 15, 2019 36.83 36.88 36.82 36.84 1,298 +0.16(+0.45%)
Mar 14, 2019 36.65 36.72 36.65 36.68 1,615 -0.02(-0.06%)
Mar 13, 2019 36.66 36.70 36.66 36.70 354 -0.02(-0.06%)
Mar 12, 2019 36.72 36.72 36.72 36.72 174 +0.15(+0.42%)
Mar 11, 2019 36.58 36.58 36.57 36.57 322 +0.08(+0.21%)
Mar 08, 2019 36.53 36.53 36.49 36.49 779 +0.02(+0.07%)
Mar 07, 2019 36.47 36.47 36.47 36.47 106 -0.03(-0.09%)
Mar 06, 2019 36.52 36.53 36.50 36.50 589 +0.00(+0.00%)
Mar 05, 2019 36.50 36.50 36.50 36.50 354 -0.06(-0.16%)
Mar 04, 2019 36.58 36.58 36.55 36.56 1,259 +0.01(+0.02%)
Mar 01, 2019 36.67 36.67 36.55 36.55 908 -0.12(-0.33%)
Feb 28, 2019 36.63 36.69 36.63 36.67 1,032 +0.02(+0.06%)
Feb 27, 2019 36.74 36.74 36.63 36.65 2,485 +0.01(+0.02%)
Feb 26, 2019 36.65 36.67 36.64 36.64 16,822 +0.01(+0.01%)
Feb 25, 2019 36.70 36.71 36.61 36.64 52,710 +0.08(+0.23%)
Feb 22, 2019 36.55 36.64 36.50 36.55 25,425 +0.09(+0.25%)
Feb 21, 2019 36.52 36.52 36.46 36.46 620 -0.00(-0.01%)
Feb 20, 2019 36.46 36.46 36.46 36.46 177 +0.03(+0.09%)
Feb 19, 2019 36.44 36.49 36.43 36.43 2,310 +0.06(+0.17%)
Feb 15, 2019 36.32 36.37 36.29 36.37 63,368 -0.05(-0.13%)
Feb 14, 2019 36.31 36.43 36.30 36.41 70,993 +0.05(+0.13%)
Feb 13, 2019 36.38 36.40 36.28 36.37 66,851 +0.15(+0.40%)
Feb 12, 2019 36.16 36.24 36.16 36.22 2,645 +0.12(+0.32%)
Feb 11, 2019 36.12 36.13 36.11 36.11 1,027 -0.14(-0.38%)
Feb 08, 2019 36.23 36.26 36.18 36.25 46,287 -0.09(-0.24%)
Feb 07, 2019 36.34 36.34 36.33 36.33 366 -0.08(-0.21%)
Feb 06, 2019 36.40 36.41 36.40 36.41 976 -0.07(-0.19%)
Feb 05, 2019 36.33 36.48 36.33 36.48 3,847 +0.22(+0.61%)
Feb 04, 2019 36.27 36.29 36.25 36.26 8,110 -0.05(-0.14%)
Feb 01, 2019 36.28 36.34 36.27 36.31 3,911 -0.05(-0.13%)
Jan 31, 2019 36.35 36.36 36.35 36.35 3,671 +0.28(+0.78%)
Jan 30, 2019 36.07 36.07 36.07 36.07 179 +0.20(+0.57%)
Jan 29, 2019 35.90 35.91 35.87 35.87 4,864 -0.05(-0.13%)
Jan 28, 2019 35.94 35.94 35.91 35.91 59,212 -0.14(-0.38%)
Jan 25, 2019 36.08 36.08 36.05 36.05 1,309 -0.01(-0.03%)
Jan 24, 2019 36.11 36.12 36.06 36.06 1,170 +0.16(+0.44%)
Jan 23, 2019 35.93 35.93 35.90 35.90 1,017 +0.20(+0.56%)
Jan 22, 2019 35.70 35.70 35.70 35.70 90 -0.02(-0.05%)
Jan 18, 2019 35.65 35.72 35.65 35.72 523 +0.16(+0.46%)
Jan 17, 2019 35.47 35.59 35.47 35.56 479 +0.03(+0.08%)
Jan 16, 2019 35.58 35.58 35.49 35.53 2,013 +0.13(+0.36%)
Jan 15, 2019 35.40 35.40 35.40 35.40 98 +0.12(+0.34%)
Jan 14, 2019 35.37 35.37 35.28 35.28 47,633 -0.12(-0.35%)
Jan 11, 2019 35.42 35.44 35.39 35.40 1,701 -0.01(-0.03%)
Jan 10, 2019 35.41 35.41 35.41 35.41 163 -0.07(-0.20%)
Jan 09, 2019 35.48 35.51 35.48 35.48 983 +0.21(+0.58%)
Jan 08, 2019 35.28 35.28 35.28 35.28 1,048 -0.04(-0.12%)
Jan 07, 2019 35.35 35.40 35.32 35.32 3,783 +0.23(+0.65%)
Jan 04, 2019 35.09 35.09 35.06 35.09 8,378 +0.20(+0.59%)
Jan 03, 2019 34.85 34.94 34.82 34.89 1,777 -0.04(-0.12%)
Jan 02, 2019 34.94 34.94 34.93 34.93 3,534 +0.03(+0.08%)
Dec 31, 2018 34.93 34.96 34.84 34.90 27,621 -0.02(-0.04%)
Dec 28, 2018 34.93 34.97 34.84 34.92 34,297 +0.11(+0.32%)
Dec 27, 2018 34.78 34.81 34.78 34.81 3,579 +0.05(+0.15%)
Dec 26, 2018 34.70 34.75 34.70 34.75 3,837 +0.06(+0.17%)
Dec 24, 2018 34.80 34.80 34.69 34.69 526 -0.05(-0.13%)
Dec 21, 2018 34.83 34.84 34.64 34.74 8,548 -0.11(-0.32%)
Dec 20, 2018 34.90 34.90 34.85 34.85 4,658 -0.01(-0.03%)
Dec 19, 2018 34.86 34.86 34.86 34.86 84 -0.02(-0.06%)
Dec 18, 2018 34.89 34.92 34.84 34.88 13,859 +0.09(+0.27%)
Dec 17, 2018 34.86 34.86 34.79 34.79 4,004 +0.00(+0.01%)
Dec 14, 2018 34.85 34.85 34.78 34.79 263 +0.00(+0.00%)
Dec 13, 2018 34.79 34.79 34.79 34.79 24 +0.17(+0.48%)
Dec 12, 2018 34.64 34.64 34.62 34.62 391 +0.03(+0.08%)
Dec 11, 2018 34.54 34.60 34.54 34.59 399 +0.00(+0.00%)
Dec 10, 2018 34.55 34.59 34.53 34.59 66,943 +0.01(+0.02%)
Dec 07, 2018 34.56 34.58 34.52 34.58 1,052 +0.04(+0.11%)
Dec 06, 2018 34.50 34.57 34.50 34.54 3,195 -0.07(-0.20%)
Dec 04, 2018 34.61 34.61 34.61 34.61 131 -0.00(-0.00%)
Dec 03, 2018 34.60 34.61 34.56 34.61 9,415 +0.34(+1.00%)
Nov 30, 2018 34.32 34.32 34.25 34.27 2,893 -0.08(-0.24%)
Nov 29, 2018 34.35 34.35 34.35 34.35 484 +0.41(+1.22%)
Nov 28, 2018 33.90 33.94 33.89 33.94 3,143 +0.02(+0.04%)
Nov 27, 2018 33.97 33.98 33.86 33.92 6,232 -0.08(-0.24%)
Nov 26, 2018 34.08 34.61 34.01 34.01 6,055 -0.14(-0.42%)
Nov 23, 2018 34.15 34.15 34.15 34.15 132 +0.00(+0.00%)
Nov 21, 2018 34.15 34.15 34.15 0 +0.05(+0.16%)
Nov 20, 2018 34.10 34.10 34.10 34.10 1,530 -0.27(-0.77%)
Nov 19, 2018 34.43 34.44 34.34 34.36 6,706 -0.05(-0.13%)
Nov 16, 2018 34.35 34.48 34.35 34.41 2,112 +0.00(+0.00%)
Nov 15, 2018 34.44 34.45 34.41 34.41 4,749 -0.05(-0.15%)
Nov 14, 2018 34.49 34.49 34.45 34.46 1,890 +0.08(+0.22%)
Nov 13, 2018 34.38 34.38 34.38 34.38 330 -0.10(-0.29%)
Nov 12, 2018 34.56 34.56 34.48 34.48 6,628 -0.12(-0.35%)
Nov 09, 2018 34.60 34.61 34.60 34.60 4,225 -0.02(-0.06%)
Nov 08, 2018 34.61 35.45 34.59 34.63 10,432 -0.02(-0.05%)
Nov 07, 2018 34.64 34.64 34.64 34.64 3 +0.00(+0.00%)
Nov 06, 2018 34.65 34.65 34.64 34.64 1,952 -0.06(-0.16%)
Nov 05, 2018 34.67 34.76 34.67 34.70 22,182 +0.02(+0.06%)
Nov 02, 2018 34.68 34.69 34.68 34.68 792 +0.02(+0.05%)
Nov 01, 2018 34.60 34.66 34.58 34.66 683 +0.18(+0.53%)
Oct 31, 2018 34.51 34.52 34.48 34.48 871 -0.08(-0.23%)
Oct 30, 2018 34.56 34.56 53 +0.00(+0.00%)
Oct 29, 2018 34.68 34.68 34.56 34.56 6,227 -0.18(-0.50%)
Oct 26, 2018 34.73 34.73 34.73 34.73 662 +0.10(+0.29%)
Oct 25, 2018 34.63 34.63 34.63 34.63 132 +0.00(+0.00%)
Oct 24, 2018 34.64 34.64 34.61 34.63 665 -0.05(-0.15%)
Oct 23, 2018 34.68 34.68 34.68 34.68 294 -0.07(-0.20%)
Oct 22, 2018 34.75 34.75 34.75 34.75 346 -0.08(-0.22%)
Oct 19, 2018 34.82 34.82 34.82 34.82 132 +0.00(+0.00%)
Oct 18, 2018 34.82 34.84 34.79 34.82 910 +0.08(+0.23%)
Oct 17, 2018 34.74 34.75 34.73 34.75 1,818 +0.01(+0.03%)
Oct 16, 2018 34.74 34.74 34.71 34.73 1,313 +0.05(+0.13%)
Oct 15, 2018 34.69 34.69 34.69 34.69 445 +0.08(+0.22%)
Oct 12, 2018 34.61 34.62 34.61 34.61 5,568 -0.03(-0.09%)
Oct 11, 2018 34.62 34.64 34.56 34.64 14,326 -0.01(-0.02%)
Oct 10, 2018 34.60 34.67 34.59 34.65 20,557 -0.05(-0.15%)
Oct 09, 2018 34.70 34.70 34.70 34.70 90 +0.00(+0.00%)
Oct 08, 2018 34.70 34.70 34.70 34.70 913 -0.05(-0.13%)
Oct 05, 2018 34.78 34.78 34.73 34.75 1,856 -0.31(-0.88%)
Oct 04, 2018 35.05 35.06 35.03 35.06 916 -0.05(-0.15%)
Oct 03, 2018 35.11 35.12 35.11 35.11 2,332 -0.14(-0.41%)
Oct 02, 2018 35.25 35.26 35.24 35.25 1,800 -0.01(-0.02%)
Oct 01, 2018 35.26 35.26 35.26 35.26 152 +0.00(+0.00%)
Sep 28, 2018 35.26 35.26 35.26 35.26 132 -0.06(-0.18%)
Sep 27, 2018 35.33 35.33 35.33 35.33 259 +0.23(+0.66%)
Sep 26, 2018 35.13 35.13 35.09 35.09 1,911 +0.05(+0.15%)
Sep 25, 2018 35.03 35.04 34.99 35.04 1,854 +0.07(+0.19%)
Sep 24, 2018 34.97 34.97 34.97 34.97 292 +0.00(+0.00%)
Sep 21, 2018 34.99 34.99 34.97 34.97 532 +0.14(+0.39%)
Sep 20, 2018 34.79 34.85 34.77 34.84 2,822 +0.23(+0.65%)
Sep 19, 2018 34.61 34.61 34.61 34.61 456 +0.00(+0.00%)
Sep 18, 2018 34.61 34.61 34.61 34.61 344 -0.08(-0.22%)
Sep 17, 2018 34.70 34.70 34.69 34.69 497 +0.27(+0.79%)
Sep 14, 2018 34.43 34.43 34.42 34.42 399 -0.02(-0.07%)
Sep 13, 2018 34.45 34.45 34.44 34.44 2,256 +0.02(+0.04%)
Sep 12, 2018 34.43 34.43 34.43 34.43 402 -0.01(-0.02%)
Sep 11, 2018 34.43 34.43 34.43 34.43 130 +0.00(+0.00%)
Sep 10, 2018 34.43 34.43 34.43 34.43 102 +0.00(+0.00%)
Sep 07, 2018 34.43 34.43 34.43 34.43 266 +0.07(+0.20%)
Sep 06, 2018 34.37 34.37 34.37 34.37 266 -0.01(-0.02%)
Sep 05, 2018 34.37 34.37 34.37 34.37 216 -0.04(-0.11%)
Sep 04, 2018 34.45 34.48 34.40 34.41 4,998 -0.23(-0.67%)
Aug 31, 2018 34.64 34.64 34.64 0 -0.12(-0.35%)
Aug 30, 2018 34.84 34.84 34.77 34.77 483 -0.11(-0.31%)
Aug 29, 2018 34.91 34.91 34.87 34.87 745 -0.07(-0.21%)
Aug 28, 2018 34.95 34.95 34.95 34.95 114 +0.00(+0.00%)
Aug 27, 2018 34.95 34.96 34.93 34.95 1,320 +0.10(+0.30%)
Aug 24, 2018 34.84 34.84 34.84 34.84 267 -0.07(-0.19%)
Aug 23, 2018 34.94 34.94 34.87 34.91 3,419 +0.25(+0.73%)
Aug 22, 2018 34.66 34.66 152 +0.00(+0.00%)
Aug 21, 2018 34.66 34.66 84 +0.00(+0.00%)
Aug 20, 2018 34.66 34.66 12 +0.00(+0.00%)
Aug 17, 2018 34.66 34.66 34.66 0 +0.00(+0.00%)
Aug 16, 2018 34.63 34.66 34.63 34.66 834 +0.13(+0.38%)
Aug 15, 2018 34.53 34.56 34.53 34.53 2,085 +0.23(+0.67%)
Aug 14, 2018 34.30 34.30 34.30 0 +0.00(+0.00%)
Aug 13, 2018 34.30 34.30 34.30 34.30 537 -0.34(-0.98%)
Aug 10, 2018 34.61 34.63 34.61 34.63 2,406 -0.31(-0.88%)
Aug 09, 2018 35.35 35.35 34.94 34.94 6,567 -0.40(-1.14%)
Aug 08, 2018 35.35 35.35 35.35 0 +0.00(+0.00%)
Aug 07, 2018 35.35 35.35 35.35 35.35 959 -0.01(-0.02%)
Aug 06, 2018 35.35 35.35 35.35 35.35 328 +0.00(+0.00%)
Aug 03, 2018 35.35 35.35 35.35 35.35 2,005 +0.03(+0.08%)
Aug 02, 2018 35.32 35.32 35.30 35.32 2,761 +0.00(+0.00%)
Aug 01, 2018 35.26 35.32 35.26 35.32 2,073 -0.13(-0.36%)
Jul 31, 2018 35.45 35.45 35.44 35.45 3,108 +0.04(+0.11%)
Jul 30, 2018 35.41 35.41 35.41 35.41 225 -0.06(-0.17%)
Jul 27, 2018 35.49 35.49 35.47 35.47 1,879 +0.10(+0.27%)
Jul 26, 2018 35.42 35.42 35.38 35.38 3,041 +0.22(+0.62%)
Jul 23, 2018 35.16 35.16 35.16 1 -0.03(-0.08%)
Jul 19, 2018 35.19 35.19 35.19 24 +0.01(+0.02%)
Jul 16, 2018 35.18 35.18 35.18 25 +0.15(+0.43%)
Jul 11, 2018 35.03 35.03 35.03 14 -0.03(-0.08%)
Jul 10, 2018 35.06 35.06 35.06 35.06 1,807 -0.07(-0.21%)
Jul 09, 2018 35.14 35.14 35.14 35.14 730 +0.83(+2.41%)
Jul 02, 2018 34.31 34.31 34.31 2 -0.14(-0.41%)
Jun 29, 2018 34.45 34.45 34.45 34.45 394 -0.24(-0.70%)
Jun 22, 2018 34.69 34.69 34.69 9 +0.42(+1.23%)
Jun 20, 2018 34.27 34.27 34.27 188 +0.24(+0.72%)
Jun 19, 2018 34.03 34.03 34.03 34.03 626 -0.13(-0.39%)
Jun 18, 2018 34.13 34.16 34.13 34.16 16,054 -0.30(-0.88%)
Jun 12, 2018 34.46 34.46 34.46 0 -0.23(-0.66%)
Jun 11, 2018 34.69 34.69 34.69 34.69 459 -0.01(-0.04%)
Jun 08, 2018 34.71 34.71 34.71 34.71 175 -0.26(-0.74%)
Jun 05, 2018 34.97 34.97 34.97 71 -0.01(-0.02%)
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.