JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) Historical Stock Data
38.43 ↑0.22 (0.58%)
As of April 29, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, JPMB is up 0.05% a day on average. There have been 17 days where JPMorgan USD Emerging Markets Sovereign Bond ETF closed green and 13 days where JPMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 38.34 | 38.43 | ↑$0.09 (0.23%) | 38.30 | 38.45 | 13.85K |
| 2024-04-26 | 38.15 | 38.21 | ↑$0.06 (0.15%) | 38.15 | 38.29 | 7.24K |
| 2024-04-25 | 38.06 | 38.08 | ↑$0.02 (0.04%) | 37.97 | 38.08 | 9.98K |
| 2024-04-24 | 38.34 | 38.22 | ↓$0.12 (-0.31%) | 38.11 | 38.34 | 15.45K |
| 2024-04-23 | 38.34 | 38.44 | ↑$0.10 (0.26%) | 38.26 | 38.48 | 15.90K |
| 2024-04-22 | 38.19 | 38.39 | ↑$0.20 (0.52%) | 38.19 | 38.39 | 14.64K |
| 2024-04-19 | 38.20 | 38.14 | ↓$0.06 (-0.17%) | 38.12 | 38.21 | 4.11K |
| 2024-04-18 | 38.17 | 38.10 | ↓$0.07 (-0.18%) | 38.00 | 38.17 | 13.18K |
| 2024-04-17 | 38.16 | 38.15 | ↓$0.01 (-0.03%) | 38.11 | 38.20 | 8.15K |
| 2024-04-16 | 37.82 | 37.90 | ↑$0.08 (0.21%) | 37.82 | 37.94 | 11.68K |
| 2024-04-15 | 38.14 | 38.01 | ↓$0.13 (-0.35%) | 37.97 | 38.15 | 4.66K |
| 2024-04-12 | 38.51 | 38.43 | ↓$0.08 (-0.21%) | 38.41 | 38.51 | 2.85K |
| 2024-04-11 | 38.47 | 38.49 | ↑$0.02 (0.05%) | 38.46 | 38.53 | 3.18K |
| 2024-04-10 | 38.81 | 38.60 | ↓$0.21 (-0.53%) | 38.60 | 38.81 | 5.42K |
| 2024-04-09 | 38.99 | 39.16 | ↑$0.16 (0.42%) | 38.99 | 39.17 | 3.45K |
| 2024-04-08 | 38.85 | 38.91 | ↑$0.05 (0.13%) | 38.85 | 38.94 | 17.16K |
| 2024-04-05 | 38.91 | 38.93 | ↑$0.02 (0.05%) | 38.87 | 38.97 | 3.97K |
| 2024-04-04 | 39.05 | 38.96 | ↓$0.09 (-0.23%) | 38.91 | 39.08 | 10.39K |
| 2024-04-03 | 38.73 | 38.97 | ↑$0.24 (0.62%) | 38.73 | 38.97 | 85K |
| 2024-04-02 | 38.66 | 38.85 | ↑$0.19 (0.49%) | 38.66 | 38.86 | 11.99K |
| 2024-04-01 | 38.96 | 38.85 | ↓$0.11 (-0.29%) | 38.80 | 38.96 | 5.29K |
| 2024-03-28 | 39.32 | 39.28 | ↓$0.04 (-0.11%) | 39.28 | 39.41 | 5.85K |
| 2024-03-27 | 39.27 | 39.39 | ↑$0.12 (0.29%) | 39.27 | 39.39 | 10.08K |
| 2024-03-26 | 39.26 | 39.26 | ↑$0.00 (0.01%) | 39.23 | 39.27 | 3.93K |
| 2024-03-25 | 39.25 | 39.25 | ↑$0.00 (0.01%) | 39.19 | 39.32 | 5.68K |
| 2024-03-22 | 39.34 | 39.31 | ↓$0.02 (-0.05%) | 39.30 | 39.36 | 6.07K |
| 2024-03-21 | 39.29 | 39.21 | ↓$0.08 (-0.19%) | 39.21 | 39.31 | 24.74K |
| 2024-03-20 | 38.92 | 39.12 | ↑$0.20 (0.50%) | 38.92 | 39.12 | 12.98K |
| 2024-03-19 | 38.83 | 38.94 | ↑$0.11 (0.28%) | 38.83 | 38.94 | 3.54K |
| 2024-03-18 | 38.83 | 38.78 | ↓$0.05 (-0.13%) | 38.77 | 38.86 | 4.51K |
Create an account or log in to view more rows.
$JPMB ugh oh
we heatin back up
$JPMB I think I like this stock more everyday
$JPMB lmao wtf was that
$JPMB Take it Bears !
$JPMB hint hint this is when you buy a few
$JPMB come to papa
$JPMB what a horse shit show!
$JPMB news?
$JPMB This may be your last opportunity to buy on the cheap??
$JPMB free to hold