Quantcast

JPMorgan USD Emerging Markets Sovereign Bond ETF Historical Stock Prices

(ETF)
JPMB 
$45.49
*  
0.0005
0%
Get JPMB Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading JPMB now


Community Rating:
View:    JPMB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 45.505 45.4241 45.49 304
12/11/2018 45.4241 45.505 45.4241 45.49 304
12/10/2018 45.44 45.4895 45.4109 45.4895 50,900
12/07/2018 45.4544 45.48 45.4047 45.48 883
12/06/2018 45.38 45.47 45.38 45.43 2,430
12/04/2018 45.5204 45.5204 45.5204 45.5204 00
12/03/2018 45.5 45.5204 45.45 45.5204 7,159
11/30/2018 45.14 45.14 45.04 45.07 2,200
11/29/2018 45.3558 45.3558 45.3558 45.3558 367
11/28/2018 44.76 44.81 44.75 44.81 2,381
11/27/2018 44.8505 44.864 44.7101 44.79 4,720
11/26/2018 45 45.7 44.9 44.9 4,586
11/23/2018 45.09 45.09 45.09 45.09 00
11/21/2018 45.1399 45.1457 45.09 45.09 731
11/20/2018 45.02 45.02 45.02 45.02 1,159
11/19/2018 45.46 45.47 45.3411 45.37 5,079
11/16/2018 45.35 45.52 45.35 45.431 1,613
11/15/2018 45.47 45.48 45.43 45.43 3,597
11/14/2018 45.54 45.54 45.486 45.499 1,432
11/13/2018 45.3985 45.3985 45.3985 45.3985 250
11/12/2018 45.63 45.63 45.53 45.53 5,020
11/09/2018 45.6899 45.6999 45.68 45.69 2,406
11/08/2018 45.7021 46.81 45.6761 45.7181 7,901
11/07/2018 45.74 45.74 45.74 45.74 00
11/06/2018 45.75 45.75 45.74 45.74 1,479
11/05/2018 45.7721 45.89 45.7721 45.8146 16,800
11/02/2018 45.7848 45.8 45.7848 45.7848 684
11/01/2018 45.695 45.76 45.66 45.76 518
10/31/2018 45.56 45.58 45.52 45.52 660
10/30/2018 45.813 45.813 45.813 45.813 00
10/29/2018 45.98 45.98 45.813 45.813 4,697
10/26/2018 46.0453 46.0453 46.0453 46.0453 565
10/25/2018 45.91 45.91 45.91 45.91 00
10/24/2018 45.92 45.92 45.885 45.91 502
10/23/2018 45.98 45.98 45.98 45.98 222
10/22/2018 46.07 46.07 46.07 46.07 261
10/19/2018 46.17 46.17 46.17 46.17 00
10/18/2018 46.172 46.19 46.12 46.17 687
10/17/2018 46.06 46.065 46.0382 46.065 1,372
10/16/2018 46.06 46.06 46.0242 46.05 991
10/15/2018 45.99 45.99 45.99 45.99 336
10/12/2018 45.88 45.9 45.88 45.89 4,227
10/11/2018 45.9 45.93 45.82 45.93 10,806
10/10/2018 45.87 45.96 45.86 45.9411 15,506
10/09/2018 46.01 46.01 46.01 46.01 00
10/08/2018 46.01 46.01 46 46.01 689
10/05/2018 46.11 46.11 46.043 46.068 1,468
10/04/2018 46.47 46.4799 46.4465 46.4799 691
10/03/2018 46.55 46.56 46.55 46.55 1,759
10/02/2018 46.74 46.75 46.72 46.74 1,358
10/01/2018 46.75 46.75 46.75 46.75 00
09/28/2018 46.75 46.75 46.75 46.75 173
09/27/2018 47.03 47.03 47.03 47.03 195
09/26/2018 46.7699 46.7699 46.72 46.72 1,436
09/25/2018 46.63 46.65 46.5765 46.65 1,393
09/24/2018 46.56 46.56 46.56 46.56 00
09/21/2018 46.58 46.58 46.56 46.56 420
09/20/2018 46.312 46.39 46.29 46.38 2,120
09/19/2018 46.08 46.08 46.08 46.08 00
09/18/2018 46.08 46.08 46.08 46.08 259
09/17/2018 46.1899 46.1899 46.18 46.18 374
09/14/2018 45.84 45.84 45.823 45.823 327
09/13/2018 45.8599 45.8599 45.85 45.85 1,695
09/12/2018 45.83 45.83 45.83 45.83 302
09/11/2018 45.84 45.84 45.84 45.84 00
*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