JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Historical Stock Data
49.83 ↓0.50 (-0.99%)
As of Market Close on December 5th, 2022.
Historical Data
In the past 30 trading days, JPEM is up 0.08% a day on average. There have been 19 days where JPMorgan Diversified Return Emerging Markets Equity ETF closed green and 11 days where JPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 50.20 | 49.83 | ↓$0.37 (-0.74%) | 49.70 | 50.20 | 12.55K |
| 2022-12-02 | 49.99 | 50.33 | ↑$0.34 (0.68%) | 49.99 | 50.45 | 23.27K |
| 2022-12-01 | 50.72 | 50.42 | ↓$0.30 (-0.59%) | 50.29 | 50.76 | 132.07K |
| 2022-11-30 | 50.44 | 50.79 | ↑$0.35 (0.69%) | 50.22 | 50.84 | 37.82K |
| 2022-11-29 | 49.66 | 49.67 | ↑$0.01 (0.02%) | 49.62 | 49.86 | 27.25K |
| 2022-11-28 | 49.16 | 48.96 | ↓$0.20 (-0.41%) | 48.96 | 49.30 | 12.02K |
| 2022-11-25 | 49.16 | 49.16 | ↑$0.00 (0.01%) | 49.15 | 49.30 | 2.75K |
| 2022-11-23 | 48.70 | 48.95 | ↑$0.25 (0.51%) | 48.70 | 48.97 | 23.58K |
| 2022-11-22 | 48.44 | 48.55 | ↑$0.11 (0.23%) | 48.44 | 48.70 | 20.15K |
| 2022-11-21 | 48.23 | 48.39 | ↑$0.16 (0.33%) | 48.16 | 48.39 | 32.27K |
| 2022-11-18 | 48.37 | 48.37 | ↑$0.00 (0.00%) | 48.29 | 48.47 | 84.33K |
| 2022-11-17 | 47.88 | 48.41 | ↑$0.53 (1.11%) | 47.88 | 48.43 | 48.50K |
| 2022-11-16 | 48.86 | 48.55 | ↓$0.31 (-0.63%) | 48.52 | 48.86 | 62.28K |
| 2022-11-15 | 49.61 | 49.26 | ↓$0.35 (-0.71%) | 49.08 | 49.61 | 108.28K |
| 2022-11-14 | 48.90 | 48.97 | ↑$0.07 (0.15%) | 48.85 | 49.17 | 62.49K |
| 2022-11-11 | 48.68 | 49.02 | ↑$0.34 (0.70%) | 48.68 | 49.07 | 56.96K |
| 2022-11-10 | 48.11 | 48.30 | ↑$0.19 (0.39%) | 47.91 | 48.34 | 298.69K |
| 2022-11-09 | 47.51 | 47.23 | ↓$0.28 (-0.59%) | 47.20 | 47.76 | 67.18K |
| 2022-11-08 | 47.55 | 47.68 | ↑$0.13 (0.27%) | 47.50 | 47.88 | 48.38K |
| 2022-11-07 | 47.84 | 47.59 | ↓$0.25 (-0.52%) | 47.53 | 47.84 | 27.21K |
| 2022-11-04 | 47.48 | 47.71 | ↑$0.23 (0.48%) | 47.27 | 47.72 | 36.90K |
| 2022-11-03 | 45.79 | 46.11 | ↑$0.32 (0.69%) | 45.79 | 46.26 | 49.79K |
| 2022-11-02 | 46.39 | 45.89 | ↓$0.50 (-1.08%) | 45.89 | 46.58 | 34.13K |
| 2022-11-01 | 46.52 | 46.35 | ↓$0.17 (-0.37%) | 46.17 | 46.52 | 48.01K |
| 2022-10-31 | 45.38 | 45.81 | ↑$0.43 (0.96%) | 45.38 | 45.88 | 46.08K |
| 2022-10-28 | 45.79 | 45.95 | ↑$0.16 (0.35%) | 45.71 | 46.01 | 40.30K |
| 2022-10-27 | 46.12 | 46.04 | ↓$0.08 (-0.17%) | 46.04 | 46.29 | 23.12K |
| 2022-10-26 | 46.09 | 46.18 | ↑$0.09 (0.20%) | 46.09 | 46.49 | 111.14K |
| 2022-10-25 | 45.72 | 46.00 | ↑$0.28 (0.60%) | 45.72 | 46.07 | 24.17K |
| 2022-10-24 | 45.88 | 45.79 | ↓$0.09 (-0.20%) | 45.56 | 45.88 | 100.74K |
Create an account or log in to view more rows.
$JPEM doesn’t look good for Monday.
$JPEM the price is wrong
$JPEM Exciting times ahead people.
$JPEM Buy the dip
$JPEM lol who sold
$JPEM Buy Buy Buy
$JPEM I warned you all fairly you morons.
$JPEM eyeing for a scalp
$JPEM hot trash
$JPEM called it