Get our best money-saving hacks and pro tips now

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

BATS - BATS Real-time price. Currency in USD

Add to watchlist

35.30

-0.11

(-0.31%)

At close: 03:59PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	35.07	35.30	35.07	35.30	35.30	18,000
23 Mar 2023	35.49	35.77	35.24	35.41	35.41	176,100
22 Mar 2023	35.05	35.44	34.95	34.99	34.99	85,800
21 Mar 2023	34.63	34.87	34.61	34.75	34.75	11,200
20 Mar 2023	34.29	34.46	34.29	34.46	34.46	13,900
17 Mar 2023	34.50	34.63	34.26	34.34	34.34	57,400
16 Mar 2023	34.11	34.64	33.99	34.61	34.61	97,200
15 Mar 2023	34.06	34.09	33.79	34.04	34.04	26,400
14 Mar 2023	34.65	34.83	34.59	34.74	34.74	32,900
13 Mar 2023	34.64	34.89	34.64	34.72	34.72	55,400
10 Mar 2023	34.77	34.97	34.56	34.65	34.65	144,700
09 Mar 2023	35.34	35.34	34.80	34.85	34.85	10,200
08 Mar 2023	35.52	35.64	35.43	35.62	35.62	9,800
07 Mar 2023	35.86	35.97	35.41	35.48	35.48	13,900
06 Mar 2023	36.17	36.27	36.01	36.05	36.05	17,200
03 Mar 2023	35.93	36.22	35.93	36.18	36.18	79,900
02 Mar 2023	35.62	35.97	35.62	35.97	35.97	21,700
01 Mar 2023	35.86	35.93	35.74	35.84	35.84	118,000
28 Feb 2023	35.19	35.24	35.06	35.08	35.08	80,000
27 Feb 2023	35.32	35.36	35.16	35.26	35.26	129,000
24 Feb 2023	35.11	35.11	34.89	34.95	34.95	16,600
23 Feb 2023	36.13	36.13	35.57	35.83	35.83	277,300
22 Feb 2023	35.74	35.77	35.51	35.62	35.62	27,500
21 Feb 2023	36.02	36.09	35.74	35.79	35.79	47,900
17 Feb 2023	36.03	36.10	35.95	36.06	36.06	26,800
16 Feb 2023	36.29	36.60	36.14	36.44	36.44	23,500
15 Feb 2023	36.20	36.42	36.12	36.42	36.42	36,100
14 Feb 2023	36.70	36.84	36.61	36.74	36.74	52,900
13 Feb 2023	36.59	36.90	36.59	36.82	36.82	26,900
10 Feb 2023	36.58	36.67	36.40	36.46	36.46	18,100
09 Feb 2023	37.23	37.23	36.73	36.83	36.83	21,200
08 Feb 2023	36.81	36.86	36.55	36.66	36.66	46,300
07 Feb 2023	36.52	36.75	36.34	36.64	36.64	1,656,600
06 Feb 2023	36.49	36.57	36.28	36.45	36.45	53,800
03 Feb 2023	37.26	37.51	36.98	37.03	37.03	65,200
02 Feb 2023	38.00	38.00	37.58	37.82	37.82	1,691,700
01 Feb 2023	37.64	37.96	37.40	37.87	37.87	69,500
31 Jan 2023	37.34	37.56	37.28	37.28	37.28	2,035,600
30 Jan 2023	37.91	37.91	37.61	37.61	37.61	25,900
27 Jan 2023	38.38	38.50	38.16	38.40	38.40	54,600
26 Jan 2023	38.31	38.61	38.25	38.55	38.55	253,800
25 Jan 2023	37.83	38.10	37.67	38.09	38.09	23,300
24 Jan 2023	37.66	38.02	37.66	38.02	38.02	161,000
23 Jan 2023	37.73	38.09	37.67	37.91	37.91	11,400
20 Jan 2023	37.10	37.57	37.10	37.52	37.52	43,800
19 Jan 2023	36.81	37.11	36.81	36.99	36.99	8,900
18 Jan 2023	37.34	37.34	36.74	36.79	36.79	27,700
17 Jan 2023	36.85	37.06	36.85	36.97	36.97	25,300
13 Jan 2023	36.97	37.19	36.92	37.05	37.05	453,300
12 Jan 2023	36.74	37.03	36.53	36.94	36.94	18,200
11 Jan 2023	36.56	36.78	36.52	36.73	36.73	61,600
10 Jan 2023	36.48	36.59	36.32	36.55	36.55	195,500
09 Jan 2023	36.36	36.51	36.21	36.32	36.32	327,700
06 Jan 2023	35.35	35.94	35.35	35.86	35.86	27,700
05 Jan 2023	34.89	35.20	34.89	35.17	35.17	18,700
04 Jan 2023	34.91	35.30	34.72	35.27	35.27	54,500
03 Jan 2023	34.33	34.52	34.24	34.27	34.27	21,900
30 Dec 2022	34.19	34.34	33.94	34.01	34.01	317,300
29 Dec 2022	34.36	34.54	34.34	34.45	34.45	13,600
28 Dec 2022	34.39	34.40	33.94	33.96	33.96	16,500
27 Dec 2022	34.26	34.58	34.26	34.56	34.56	32,200
23 Dec 2022	33.98	34.08	33.92	34.01	34.01	105,000
22 Dec 2022	34.25	34.25	33.75	33.93	33.93	266,700
21 Dec 2022	34.05	34.39	34.05	34.33	34.33	51,500
20 Dec 2022	33.86	34.64	33.86	33.97	33.97	145,100
20 Dec 2022	0.913 Dividend
19 Dec 2022	35.08	35.20	34.86	34.93	34.02	169,100
16 Dec 2022	34.89	35.04	34.81	34.86	33.95	18,100
15 Dec 2022	35.43	35.43	34.81	34.88	33.97	22,100
14 Dec 2022	35.69	35.82	35.35	35.68	34.75	18,700
13 Dec 2022	36.15	36.15	35.53	35.56	34.63	29,700
12 Dec 2022	35.47	35.47	35.06	35.39	34.46	10,600
09 Dec 2022	35.77	35.83	35.44	35.45	34.52	18,100
08 Dec 2022	35.52	35.66	35.52	35.58	34.65	10,500
07 Dec 2022	35.11	35.34	35.11	35.28	34.36	7,900
06 Dec 2022	35.59	35.63	35.35	35.41	34.48	34,400
05 Dec 2022	35.84	35.97	35.35	35.52	34.59	74,100
02 Dec 2022	35.59	36.03	35.59	35.85	34.91	78,400
01 Dec 2022	36.08	36.08	35.68	35.72	34.79	37,900
30 Nov 2022	35.61	36.11	35.54	36.00	35.06	1,780,700
29 Nov 2022	35.04	35.20	34.92	34.98	34.07	81,100
28 Nov 2022	34.44	34.74	34.33	34.33	33.43	47,400
25 Nov 2022	34.69	34.69	34.52	34.52	33.62	4,900
23 Nov 2022	34.38	34.73	34.38	34.67	33.77	9,300
22 Nov 2022	34.18	34.43	34.18	34.36	33.46	10,100
21 Nov 2022	34.20	34.30	34.13	34.30	33.40	14,700
18 Nov 2022	34.88	34.88	34.58	34.75	33.84	20,800
17 Nov 2022	34.28	34.91	34.28	34.84	33.93	12,900
16 Nov 2022	35.04	35.04	34.73	34.84	33.93	51,800
15 Nov 2022	35.50	35.50	35.07	35.28	34.36	378,800
14 Nov 2022	34.54	34.69	34.45	34.48	33.58	41,500
11 Nov 2022	34.34	34.69	34.22	34.59	33.69	7,000
10 Nov 2022	33.37	33.66	33.37	33.63	32.75	15,000
09 Nov 2022	32.78	32.97	32.49	32.49	31.64	18,800
08 Nov 2022	32.91	33.17	32.77	33.03	32.17	13,700
07 Nov 2022	33.05	33.05	32.76	32.80	31.94	11,100
04 Nov 2022	32.66	32.82	32.43	32.82	31.96	10,400
03 Nov 2022	31.18	31.65	31.18	31.59	30.76	10,000
02 Nov 2022	31.78	32.01	31.40	31.40	30.58	17,800
01 Nov 2022	31.97	31.97	31.61	31.74	30.91	16,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,483.13-922.46(-2.18%)

Get our best money-saving hacks and pro tips now

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,483.13
-922.46(-2.18%)