JPMorgan Emerging Markets Equity Core ETF (JEMA) Historical Stock Data
37.47 ↑0.19 (0.51%)
As of January 31, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, JEMA is up 0.09% a day on average. There have been 18 days where JPMorgan Emerging Markets Equity Core ETF closed green and 12 days where JEMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 37.34 | 37.28 | ↓$0.06 (-0.16%) | 37.28 | 37.56 | 2.04M |
| 2023-01-30 | 37.91 | 37.61 | ↓$0.30 (-0.80%) | 37.61 | 37.91 | 25.90K |
| 2023-01-27 | 38.38 | 38.40 | ↑$0.02 (0.05%) | 38.16 | 38.50 | 54.60K |
| 2023-01-26 | 38.31 | 38.55 | ↑$0.24 (0.63%) | 38.25 | 38.59 | 253.80K |
| 2023-01-25 | 37.83 | 38.09 | ↑$0.26 (0.69%) | 37.67 | 38.14 | 23.26K |
| 2023-01-24 | 37.66 | 38.02 | ↑$0.36 (0.96%) | 37.66 | 38.02 | 161.01K |
| 2023-01-23 | 37.73 | 37.91 | ↑$0.18 (0.49%) | 37.67 | 38.02 | 11.39K |
| 2023-01-20 | 37.10 | 37.52 | ↑$0.42 (1.13%) | 37.10 | 37.57 | 43.84K |
| 2023-01-19 | 36.81 | 36.99 | ↑$0.18 (0.49%) | 36.81 | 37.11 | 8.89K |
| 2023-01-18 | 37.34 | 36.79 | ↓$0.55 (-1.47%) | 36.74 | 37.34 | 27.74K |
| 2023-01-17 | 36.85 | 36.97 | ↑$0.12 (0.33%) | 36.85 | 37.06 | 25.26K |
| 2023-01-13 | 36.97 | 37.05 | ↑$0.08 (0.22%) | 36.92 | 37.19 | 453.26K |
| 2023-01-12 | 36.74 | 36.94 | ↑$0.20 (0.54%) | 36.53 | 37.03 | 18.17K |
| 2023-01-11 | 36.56 | 36.73 | ↑$0.17 (0.46%) | 36.53 | 36.76 | 61.61K |
| 2023-01-10 | 36.48 | 36.55 | ↑$0.07 (0.19%) | 36.32 | 36.59 | 195.54K |
| 2023-01-09 | 36.36 | 36.32 | ↓$0.04 (-0.11%) | 36.21 | 36.51 | 327.66K |
| 2023-01-06 | 35.35 | 35.86 | ↑$0.51 (1.44%) | 35.35 | 35.94 | 27.69K |
| 2023-01-05 | 34.89 | 35.17 | ↑$0.28 (0.80%) | 34.89 | 35.20 | 18.66K |
| 2023-01-04 | 34.91 | 35.27 | ↑$0.36 (1.03%) | 34.74 | 35.28 | 54.49K |
| 2023-01-03 | 34.33 | 34.27 | ↓$0.06 (-0.17%) | 34.24 | 34.54 | 21.89K |
| 2022-12-30 | 34.19 | 34.01 | ↓$0.18 (-0.53%) | 33.94 | 34.34 | 317.27K |
| 2022-12-29 | 34.36 | 34.45 | ↑$0.09 (0.26%) | 34.34 | 34.54 | 13.59K |
| 2022-12-28 | 34.39 | 33.96 | ↓$0.43 (-1.25%) | 33.95 | 34.40 | 16.51K |
| 2022-12-23 | 33.98 | 34.01 | ↑$0.03 (0.09%) | 33.92 | 34.08 | 104.97K |
| 2022-12-22 | 34.25 | 33.93 | ↓$0.32 (-0.93%) | 33.75 | 34.25 | 266.68K |
| 2022-12-20 | 33.86 | 33.97 | ↑$0.11 (0.32%) | 33.86 | 34.64 | 145.14K |
| 2022-12-19 | 35.08 | 34.93 | ↓$0.15 (-0.43%) | 34.90 | 35.20 | 169.11K |
| 2022-12-16 | 34.89 | 34.86 | ↓$0.03 (-0.09%) | 34.81 | 35.04 | 18.10K |
| 2022-12-15 | 35.43 | 34.88 | ↓$0.55 (-1.55%) | 34.81 | 35.43 | 22.10K |
| 2022-12-14 | 35.69 | 35.68 | ↓$0.01 (-0.03%) | 35.35 | 35.77 | 18.67K |
Create an account or log in to view more rows.
$JEMA last chance to load imo
$JEMA News?
$JEMA strong move here
$JEMA somebody knows something
$JEMA volume = money
$JEMA Silly Bears tricks are for kids
$JEMA i come here all weekend... every weekend. refresh refresh refresh. smh
$JEMA gimme gimme
$JEMA it's true....
$JEMA added!