Quantcast

JPMorgan USD Emerging Markets Sovereign Bond ETF Historical Stock Prices

(ETF)
JPMB 
$46.76
*  
0.57
1.23%
Get JPMB Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading JPMB now


Community Rating:
 
 
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 22-MAR-2018 TO 22-JUN-2018

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 N/A 46.76 46.76 46.76 107
06/22/2018 46.76 46.76 46.76 46.76 107
06/21/2018 46.19 46.19 46.19 46.19 00
06/20/2018 46.19 46.19 46.19 46.19 1,924
06/19/2018 45.86 45.86 45.86 45.86 465
06/18/2018 46 46.047 46 46.041 11,912
06/15/2018 46.45 46.45 46.45 46.45 00
06/14/2018 46.45 46.45 46.45 46.45 00
06/13/2018 46.45 46.45 46.45 46.45 00
06/12/2018 46.45 46.45 46.45 46.45 354
06/11/2018 46.76 46.76 46.76 46.76 341
06/08/2018 46.78 46.78 46.78 46.78 130
06/07/2018 47.13 47.13 47.13 47.13 00
06/06/2018 47.13 47.13 47.13 47.13 00
06/05/2018 47.12 47.13 47.12 47.13 407
06/04/2018 47.14 47.14 47.14 47.14 140
06/01/2018 47.21 47.21 47.21 47.21 00
05/31/2018 47.21 47.21 47.21 47.21 111
05/30/2018 47.59 47.59 47.59 47.59 00
05/29/2018 47.59 47.59 47.59 47.59 558
05/25/2018 47.65 47.65 47.64 47.65 770
05/24/2018 47.47 47.47 47.47 47.47 348
05/23/2018 47.11 47.11 47.11 47.11 00
05/22/2018 47.09 47.11 47.09 47.11 738
05/21/2018 46.7898 46.7898 46.7898 46.7898 359
05/18/2018 46.99 46.99 46.99 46.99 00
05/17/2018 46.99 46.99 46.97 46.99 439
05/16/2018 47.08 47.09 47.0594 47.0594 1,837
05/15/2018 47.02 47.02 47.02 47.02 136
05/14/2018 47.38 47.38 47.38 47.38 411
05/11/2018 47.38 47.38 47.38 47.38 255
05/10/2018 47.31 47.33 47.25 47.26 50,071
05/09/2018 46.702 46.702 46.702 46.702 100
05/08/2018 47.67 47.67 47.67 47.67 00
05/07/2018 47.67 47.67 47.67 47.67 00
05/04/2018 47.67 47.67 47.67 47.67 00
05/03/2018 47.67 47.67 47.67 47.67 00
05/02/2018 47.67 47.67 47.67 47.67 00
05/01/2018 47.67 47.67 47.67 47.67 195
04/30/2018 47.8466 47.8466 47.82 47.82 481
04/27/2018 48.198 48.198 48.198 48.198 00
04/26/2018 48.198 48.198 48.198 48.198 00
04/25/2018 48.198 48.198 48.198 48.198 00
04/24/2018 48.198 48.198 48.198 48.198 235
04/23/2018 48.7736 48.7736 48.7736 48.7736 00
04/20/2018 48.7736 48.7736 48.7736 48.7736 00
04/19/2018 48.7736 48.7736 48.7736 48.7736 00
04/18/2018 48.8 48.8 48.7736 48.7736 1,347
04/17/2018 48.84 48.84 48.84 48.84 00
04/16/2018 48.84 48.84 48.84 48.84 128
04/13/2018 48.8542 48.8542 48.8542 48.8542 00
04/12/2018 48.8542 48.8542 48.8542 48.8542 00
04/11/2018 48.91 48.91 48.8542 48.8542 1,800
04/10/2018 48.69 48.69 48.69 48.69 00
04/09/2018 48.69 48.69 48.69 48.69 00
04/06/2018 48.69 48.69 48.69 48.69 00
04/05/2018 48.69 48.69 48.69 48.69 00
04/04/2018 48.69 48.69 48.69 48.69 00
04/03/2018 48.69 48.69 48.69 48.69 00
04/02/2018 48.69 48.69 48.69 48.69 00
03/29/2018 48.69 48.69 48.69 48.69 00
03/28/2018 48.69 48.69 48.69 48.69 269
03/27/2018 48.55 48.55 48.55 48.55 00
03/26/2018 48.55 48.55 48.55 48.55 00
03/23/2018 48.54 48.55 48.54 48.55 1,416
03/22/2018 48.81 48.82 48.7638 48.7921 2,093
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JPMB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio