JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Historical Stock Data
54.60 ↑0.45 (0.83%)
As of July 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, JPEM is down -0.08% a day on average. There have been 14 days where JPMorgan Diversified Return Emerging Markets Equity ETF closed green and 16 days where JPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 54.53 | 54.60 | ↑$0.07 (0.13%) | 54.49 | 54.71 | 14.16K |
| 2024-07-25 | 54.31 | 54.15 | ↓$0.16 (-0.29%) | 54.14 | 54.40 | 26.16K |
| 2024-07-24 | 54.58 | 54.32 | ↓$0.26 (-0.48%) | 54.32 | 54.73 | 18.89K |
| 2024-07-23 | 55.03 | 54.65 | ↓$0.38 (-0.69%) | 54.59 | 55.03 | 27.07K |
| 2024-07-22 | 55.15 | 55.16 | ↑$0.01 (0.03%) | 55.05 | 55.26 | 16.75K |
| 2024-07-19 | 55.00 | 54.82 | ↓$0.18 (-0.32%) | 54.82 | 55.09 | 6.99K |
| 2024-07-18 | 55.56 | 55.18 | ↓$0.38 (-0.68%) | 55.09 | 55.56 | 8.38K |
| 2024-07-17 | 55.60 | 55.48 | ↓$0.12 (-0.21%) | 55.42 | 55.60 | 15.42K |
| 2024-07-16 | 55.76 | 55.97 | ↑$0.21 (0.38%) | 55.74 | 56.02 | 82.67K |
| 2024-07-15 | 55.79 | 55.67 | ↓$0.12 (-0.21%) | 55.64 | 55.85 | 33.79K |
| 2024-07-12 | 55.82 | 55.90 | ↑$0.08 (0.15%) | 55.79 | 56.03 | 21.02K |
| 2024-07-11 | 55.76 | 55.65 | ↓$0.11 (-0.20%) | 55.60 | 55.79 | 16.89K |
| 2024-07-10 | 55.25 | 55.32 | ↑$0.06 (0.12%) | 55.19 | 55.34 | 18.54K |
| 2024-07-09 | 55.03 | 55.23 | ↑$0.20 (0.36%) | 55.03 | 55.26 | 18.51K |
| 2024-07-08 | 55.02 | 55.07 | ↑$0.05 (0.10%) | 55.02 | 55.13 | 9.36K |
| 2024-07-05 | 55.13 | 55.10 | ↓$0.03 (-0.05%) | 54.87 | 55.13 | 9.95K |
| 2024-07-03 | 54.57 | 54.97 | ↑$0.40 (0.73%) | 54.50 | 54.97 | 9.87K |
| 2024-07-02 | 54.22 | 54.32 | ↑$0.10 (0.18%) | 54.16 | 54.34 | 12.20K |
| 2024-07-01 | 54.29 | 54.16 | ↓$0.13 (-0.24%) | 54.11 | 54.36 | 16.69K |
| 2024-06-28 | 54.42 | 54.08 | ↓$0.34 (-0.62%) | 54.03 | 54.42 | 78.47K |
| 2024-06-27 | 53.97 | 54.00 | ↑$0.03 (0.06%) | 53.86 | 54.04 | 31.21K |
| 2024-06-26 | 53.66 | 53.77 | ↑$0.11 (0.21%) | 53.62 | 53.84 | 53.22K |
| 2024-06-25 | 54.11 | 53.96 | ↓$0.15 (-0.28%) | 53.82 | 54.11 | 37.74K |
| 2024-06-24 | 55.05 | 54.93 | ↓$0.12 (-0.22%) | 54.93 | 55.27 | 64.51K |
| 2024-06-21 | 55.19 | 54.95 | ↓$0.24 (-0.44%) | 54.87 | 55.19 | 50.61K |
| 2024-06-20 | 55.23 | 55.13 | ↓$0.10 (-0.18%) | 54.94 | 55.31 | 18.16K |
| 2024-06-18 | 54.95 | 55.22 | ↑$0.27 (0.50%) | 54.95 | 55.35 | 16K |
| 2024-06-17 | 54.64 | 54.71 | ↑$0.07 (0.13%) | 54.47 | 54.77 | 16.53K |
| 2024-06-14 | 54.65 | 54.71 | ↑$0.06 (0.11%) | 54.50 | 54.74 | 12.32K |
| 2024-06-13 | 54.91 | 54.73 | ↓$0.18 (-0.33%) | 54.64 | 54.91 | 10.77K |
Create an account or log in to view more rows.
$JPEM might see a whole 1% green
$JPEM Guys when can we expect that 30% drop?
$JPEM is going to have a run next month
$JPEM Same thing
different day
$JPEM Ride this train. You won't regret.
$JPEM HOLDING STRONG FOR ALL OF YOU
$JPEM BOUGHT TODAY!
$JPEM all’s I know is buy and hold… no expectations
$JPEM I warned you all fairly you morons.
$JPEM when's the offering?