Australia markets closed

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
36.22-0.33 (-0.90%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202236.0636.2435.8936.2236.227,400
30 June 202236.1536.5936.0736.5536.5537,100
29 June 202236.6936.7736.6136.6636.669,700
28 June 202237.4237.4636.8636.8636.868,300
27 June 202237.3937.3937.1437.1537.159,600
24 June 202236.6237.1136.6237.1137.1121,700
23 June 202236.2136.3836.0536.2636.268,400
22 June 202235.9836.3735.9836.1036.1019,300
21 June 202236.7036.9436.7036.8236.8231,900
17 June 202236.3236.4536.1236.2336.2311,600
16 June 202236.2036.2035.8636.1036.1018,600
15 June 202236.7337.3736.7037.2437.2419,200
14 June 202236.5136.6336.4236.6336.6324,500
13 June 202236.5336.5436.0836.1536.1519,100
10 June 202237.8337.8337.4537.5037.509,300
09 June 202238.5138.5237.9437.9437.9415,600
08 June 202238.7438.9438.6838.7838.7813,000
07 June 202238.2738.7438.2638.7438.7456,300
06 June 202239.0839.0838.4938.5938.5913,700
03 June 202238.7138.7138.4038.4038.407,500
02 June 202238.4639.0238.4639.0239.0224,100
01 June 202238.9538.9538.1938.3738.37294,600
31 May 202239.0739.0738.7238.7238.7233,400
27 May 202237.9638.1337.9638.1238.1219,500
26 May 202237.0237.6137.0237.6137.6113,800
25 May 202236.9137.2436.8737.1237.1226,900
24 May 202237.0837.1036.7536.9736.9714,300
23 May 202237.6737.7537.5437.6637.6616,100
20 May 202237.7237.7937.0137.5237.5232,400
19 May 202236.9337.4036.9337.3537.359,400
18 May 202237.5137.5436.7636.8236.8251,200
17 May 202237.8237.8237.5137.7637.76103,200
16 May 202236.7836.9036.6336.8636.86332,700
13 May 202236.3637.0036.3636.9636.9610,200
12 May 202236.1236.2435.6836.0836.0811,400
11 May 202236.5036.8836.1136.1136.1168,700
10 May 202236.6336.6336.1136.3536.3535,000
09 May 202236.5736.5736.0136.0736.0734,200
06 May 202237.3237.3236.9537.1637.1647,800
05 May 202238.3738.3737.3837.7037.7086,600
04 May 202238.3039.0637.9839.0139.0130,300
03 May 202238.5838.6938.4038.6038.60126,100
02 May 202238.1938.5437.7438.2438.2432,400
29 Apr 202238.9139.0238.1538.1838.189,442,300
28 Apr 202237.8838.1537.5638.1138.1134,200
27 Apr 202237.6037.8737.4037.6337.6344,800
26 Apr 202237.8737.8737.2237.2737.2752,600
25 Apr 202238.2438.2437.6438.0338.0322,200
22 Apr 202238.8439.0738.3738.4138.4114,800
21 Apr 202239.5439.5438.7038.7838.7820,700
20 Apr 202239.7539.7539.4339.5039.5017,400
19 Apr 202239.4339.6039.3639.6039.6023,500
18 Apr 202239.9339.9639.8039.8939.8936,600
14 Apr 202240.3640.3840.0340.0340.0321,000
13 Apr 202240.3440.5540.1840.4440.4417,900
12 Apr 202240.5040.5040.0140.0540.0515,700
11 Apr 202240.2340.2540.0640.0640.0612,100
08 Apr 202240.8040.9140.6340.6340.637,300
07 Apr 202240.7340.8640.5640.6640.6619,600
06 Apr 202241.3341.3340.8840.9740.9713,200
05 Apr 202242.3042.3041.5841.5841.5820,500
04 Apr 202242.1942.4342.1742.3742.3718,400
01 Apr 202241.9141.9141.4741.6341.6327,000
31 Mar 202241.5241.5241.1041.1341.138,272,600
30 Mar 202241.7641.9041.5041.6441.6421,800
29 Mar 202241.7141.7141.3141.5841.5828,500
28 Mar 202240.8740.9940.5740.9940.9914,000
25 Mar 202240.8340.9540.7240.8940.8913,300
24 Mar 202241.1441.2440.9341.2441.247,700
23 Mar 202241.0641.4140.7241.0541.0545,600
22 Mar 202241.2241.4241.0241.3641.3625,400
21 Mar 202240.8840.9440.6840.7040.709,700
18 Mar 202240.4541.3540.3341.3541.357,900
17 Mar 202240.3540.7340.0740.7340.7314,300
16 Mar 202239.5340.6839.3440.6840.6815,300
15 Mar 202237.5338.0337.3537.9937.9923,100
14 Mar 202238.5638.7437.9338.0138.0129,100
11 Mar 202239.9139.9438.8538.8538.8524,900
10 Mar 202239.7139.7139.2839.4939.4913,800
09 Mar 202239.7740.2339.6540.1640.1611,400
08 Mar 202239.2839.5938.9039.2339.2377,600
07 Mar 202240.2340.2339.0439.0439.0412,500
04 Mar 202241.0541.0540.6540.6940.6918,800
03 Mar 202242.2442.2441.5541.6841.6819,900
02 Mar 202242.1142.1541.8442.1442.1428,200
01 Mar 202242.2443.7042.0142.0642.0610,200
28 Feb 202242.4343.0742.3842.8242.8263,600
25 Feb 202243.0143.5742.9843.5743.5723,300
24 Feb 202241.7742.6839.6842.6542.6516,700
23 Feb 202244.6344.6343.9543.9543.9511,400
22 Feb 202244.5944.8144.3444.4344.4319,900
18 Feb 202245.5445.5445.1945.2545.2523,800
17 Feb 202246.1546.1545.6245.6445.6410,200
16 Feb 202246.1046.4946.1046.2746.2788,900
15 Feb 202245.6846.0545.5646.0546.0529,700
14 Feb 202245.2245.2244.9145.1045.1012,400
11 Feb 202246.1046.1945.3845.4345.437,100
10 Feb 202246.0446.5645.9946.0346.037,200
09 Feb 202246.1446.4646.1446.4646.469,400
08 Feb 202245.3145.7245.1645.7245.7221,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...