JPMorgan Diversified Return Emerging Markets Equity ETF Historical Stock Prices

(ETF)
JPEM 
$48.275
*  
0.1362
0.28%
Get JPEM Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading JPEM now


Community Rating:
View:    JPEM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.30 48.92 48.14 48.275 85,717
01/17/2017 48.92 48.92 48.14 48.275 85,717
01/13/2017 48.11 48.17 47.94 48.1388 6,649
01/12/2017 48.34 49.15 48.1 48.3 34,048
01/11/2017 47.51 48.14 47.368 48.14 24,328
01/10/2017 47.79 47.83 47.5909 47.6383 29,717
01/09/2017 47.35 47.43 47.2 47.32 5,195
01/06/2017 47.33 47.46 47.2014 47.4 5,422
01/05/2017 47.3816 47.6599 47.3816 47.6132 2,080
01/04/2017 47.04 47.2 46.95 47.1599 36,564
01/03/2017 46.8122 46.8175 46.489 46.6276 4,398
12/30/2016 46.37 46.37 46.168 46.29 16,551
12/29/2016 46.164 46.52 46.164 46.499 6,036
12/28/2016 46.74 46.74 45.67 45.736 13,040
12/27/2016 45.39 45.44 45.3101 45.388 15,533
12/23/2016 44.96 45.135 44.96 45.135 3,159
12/22/2016 45.5 45.5967 45.4099 45.53 10,488
12/21/2016 46.06 46.06 46.055 46.055 1,403
12/20/2016 46.21 46.22 46.1239 46.1239 1,540
12/19/2016 45.29 46.38 45.29 46.13 1,397
12/16/2016 46.56 46.59 46.21 46.2655 13,960
12/15/2016 46.441 46.76 46.391 46.73 8,750
12/14/2016 47.39 47.48 46.8232 46.8232 3,109
12/13/2016 47.712 47.8472 47.6486 47.8174 3,717
12/12/2016 47.53 47.54 47.21 47.37 5,459
12/09/2016 47.6133 47.63 47.5 47.5784 5,264
12/08/2016 47.494 47.83 47.47 47.68 11,176
12/07/2016 47.2528 47.6414 47.2528 47.6414 9,002
12/06/2016 46.63 46.9349 46.63 46.9349 4,023
12/05/2016 46.49 46.6467 46.49 46.6292 4,694
12/02/2016 46.3856 46.3856 46.256 46.28 2,665
12/01/2016 46.66 46.66 46.234 46.234 5,889
11/30/2016 46.764 46.82 46.6936 46.807 3,087
11/29/2016 46.4 46.71 46.4 46.58 6,614
11/28/2016 46.7 46.76 46.6213 46.6213 3,591
11/25/2016 46.4 46.4 46.31 46.34 574
11/23/2016 46.03 46.23 46.03 46.15 18,564
11/22/2016 46.72 46.72 46.51 46.5845 1,873
11/21/2016 45.95 46.64 45.95 46.08 4,087
11/18/2016 45.79 45.8276 45.67 45.67 7,230
11/17/2016 46.03 46.09 45.72 45.72 20,995
11/16/2016 45.42 45.79 45.42 45.79 14,408
11/15/2016 45.78 46.17 45.7343 46.1245 3,451
11/14/2016 45 45.278 44.99 45.278 3,257
11/11/2016 45.709 45.783 44.9666 45.58 4,220
11/10/2016 47.576 48.042 46.545 46.6 5,151
11/09/2016 48.21 48.45 47.96 48.29 117,792
11/08/2016 48.86 49.53 48.72 49.4407 9,217
11/07/2016 48.579 49.02 48.579 49.02 9,706
11/04/2016 47.406 47.406 47.4 47.4 1,596
11/03/2016 48.144 48.27 47.83 47.89 175,840
11/02/2016 48.57 48.58 48.084 48.27 12,794
11/01/2016 48.93 48.96 48.31 48.31 5,918
10/31/2016 48.8696 49.17 48.8696 49.04 11,159
10/28/2016 48.858 48.97 48.5798 48.7 7,404
10/27/2016 49.17 49.24 49 49 51,904
10/26/2016 49.13 49.44 48.99 49.28 27,160
10/25/2016 49.642 51.17 49.61 49.688 562,165
10/24/2016 49.59 49.6 49.519 49.6 2,719
10/21/2016 49.25 49.4 49.224 49.3736 2,631
10/20/2016 49.28 49.494 49.28 49.4691 4,938
10/19/2016 49.37 49.57 49.37 49.4957 3,432
10/18/2016 49.06 49.25 48.9776 49.25 2,789
10/17/2016 48.35 48.51 48.35 48.42 6,034
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?