News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

BATS - BATS Delayed price. Currency in USD

Add to watchlist

37.66

+0.14

(+0.36%)

At close: 03:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	37.67	37.75	37.54	37.66	37.66	16,100
20 May 2022	37.72	37.79	37.01	37.52	37.52	32,400
19 May 2022	36.93	37.40	36.93	37.35	37.35	9,400
18 May 2022	37.51	37.54	36.76	36.82	36.82	51,200
17 May 2022	37.82	37.82	37.51	37.76	37.76	103,200
16 May 2022	36.78	36.90	36.63	36.86	36.86	332,700
13 May 2022	36.36	37.00	36.36	36.96	36.96	10,200
12 May 2022	36.12	36.24	35.68	36.08	36.08	11,400
11 May 2022	36.50	36.88	36.11	36.11	36.11	68,700
10 May 2022	36.63	36.63	36.11	36.35	36.35	35,000
09 May 2022	36.57	36.57	36.01	36.07	36.07	34,200
06 May 2022	37.32	37.32	36.95	37.16	37.16	47,800
05 May 2022	38.37	38.37	37.38	37.70	37.70	86,600
04 May 2022	38.30	39.06	37.98	39.01	39.01	30,300
03 May 2022	38.58	38.69	38.40	38.60	38.60	126,100
02 May 2022	38.19	38.54	37.74	38.24	38.24	32,400
29 Apr 2022	38.91	39.02	38.15	38.18	38.18	9,442,300
28 Apr 2022	37.88	38.15	37.56	38.11	38.11	34,200
27 Apr 2022	37.60	37.87	37.40	37.63	37.63	44,800
26 Apr 2022	37.87	37.87	37.22	37.27	37.27	52,600
25 Apr 2022	38.24	38.24	37.64	38.03	38.03	22,200
22 Apr 2022	38.84	39.07	38.37	38.41	38.41	14,800
21 Apr 2022	39.54	39.54	38.70	38.78	38.78	20,700
20 Apr 2022	39.75	39.75	39.43	39.50	39.50	17,400
19 Apr 2022	39.43	39.60	39.36	39.60	39.60	23,500
18 Apr 2022	39.93	39.96	39.80	39.89	39.89	36,600
14 Apr 2022	40.36	40.38	40.03	40.03	40.03	21,000
13 Apr 2022	40.34	40.55	40.18	40.44	40.44	17,900
12 Apr 2022	40.50	40.50	40.01	40.05	40.05	15,700
11 Apr 2022	40.23	40.25	40.06	40.06	40.06	12,100
08 Apr 2022	40.80	40.91	40.63	40.63	40.63	7,300
07 Apr 2022	40.73	40.86	40.56	40.66	40.66	19,600
06 Apr 2022	41.33	41.33	40.88	40.97	40.97	13,200
05 Apr 2022	42.30	42.30	41.58	41.58	41.58	20,500
04 Apr 2022	42.19	42.43	42.17	42.37	42.37	18,400
01 Apr 2022	41.91	41.91	41.47	41.63	41.63	27,000
31 Mar 2022	41.52	41.52	41.10	41.13	41.13	8,272,600
30 Mar 2022	41.76	41.90	41.50	41.64	41.64	21,800
29 Mar 2022	41.71	41.71	41.31	41.58	41.58	28,500
28 Mar 2022	40.87	40.99	40.57	40.99	40.99	14,000
25 Mar 2022	40.83	40.95	40.72	40.89	40.89	13,300
24 Mar 2022	41.14	41.24	40.93	41.24	41.24	7,700
23 Mar 2022	41.06	41.41	40.72	41.05	41.05	45,600
22 Mar 2022	41.22	41.42	41.02	41.36	41.36	25,400
21 Mar 2022	40.88	40.94	40.68	40.70	40.70	9,700
18 Mar 2022	40.45	41.35	40.33	41.35	41.35	7,900
17 Mar 2022	40.35	40.73	40.07	40.73	40.73	14,300
16 Mar 2022	39.53	40.68	39.34	40.68	40.68	15,300
15 Mar 2022	37.53	38.03	37.35	37.99	37.99	23,100
14 Mar 2022	38.56	38.74	37.93	38.01	38.01	29,100
11 Mar 2022	39.91	39.94	38.85	38.85	38.85	24,900
10 Mar 2022	39.71	39.71	39.28	39.49	39.49	13,800
09 Mar 2022	39.77	40.23	39.65	40.16	40.16	11,400
08 Mar 2022	39.28	39.59	38.90	39.23	39.23	77,600
07 Mar 2022	40.23	40.23	39.04	39.04	39.04	12,500
04 Mar 2022	41.05	41.05	40.65	40.69	40.69	18,800
03 Mar 2022	42.24	42.24	41.55	41.68	41.68	19,900
02 Mar 2022	42.11	42.15	41.84	42.14	42.14	28,200
01 Mar 2022	42.24	43.70	42.01	42.06	42.06	10,200
28 Feb 2022	42.43	43.07	42.38	42.82	42.82	63,600
25 Feb 2022	43.01	43.57	42.98	43.57	43.57	23,300
24 Feb 2022	41.77	42.68	39.68	42.65	42.65	16,700
23 Feb 2022	44.63	44.63	43.95	43.95	43.95	11,400
22 Feb 2022	44.59	44.81	44.34	44.43	44.43	19,900
18 Feb 2022	45.54	45.54	45.19	45.25	45.25	23,800
17 Feb 2022	46.15	46.15	45.62	45.64	45.64	10,200
16 Feb 2022	46.10	46.49	46.10	46.27	46.27	88,900
15 Feb 2022	45.68	46.05	45.56	46.05	46.05	29,700
14 Feb 2022	45.22	45.22	44.91	45.10	45.10	12,400
11 Feb 2022	46.10	46.19	45.38	45.43	45.43	7,100
10 Feb 2022	46.04	46.56	45.99	46.03	46.03	7,200
09 Feb 2022	46.14	46.46	46.14	46.46	46.46	9,400
08 Feb 2022	45.31	45.72	45.16	45.72	45.72	21,300
07 Feb 2022	45.37	45.56	45.24	45.45	45.45	9,300
04 Feb 2022	45.20	45.68	45.20	45.59	45.59	14,700
03 Feb 2022	45.39	45.56	45.39	45.42	45.42	10,600
02 Feb 2022	45.83	45.99	45.78	45.99	45.99	25,700
01 Feb 2022	45.80	45.98	45.59	45.98	45.98	31,200
31 Jan 2022	44.92	45.70	44.84	45.69	45.69	10,600
28 Jan 2022	44.05	44.32	43.90	44.29	44.29	20,300
27 Jan 2022	44.64	44.69	44.15	44.15	44.15	16,100
26 Jan 2022	45.24	45.25	44.58	44.66	44.66	12,000
25 Jan 2022	44.82	45.35	44.81	45.16	45.16	17,400
24 Jan 2022	45.05	45.17	44.22	45.17	45.17	63,000
21 Jan 2022	46.33	46.33	45.62	45.62	45.62	16,600
20 Jan 2022	46.97	47.14	46.49	46.49	46.49	12,100
19 Jan 2022	46.39	46.39	46.12	46.19	46.19	12,500
18 Jan 2022	46.05	46.13	45.98	46.01	46.01	12,400
14 Jan 2022	46.61	46.70	46.41	46.69	46.69	66,700
13 Jan 2022	47.31	47.31	46.68	46.68	46.68	47,700
12 Jan 2022	47.44	47.62	47.32	47.59	47.59	25,500
11 Jan 2022	46.47	47.01	46.40	47.01	47.01	11,900
10 Jan 2022	46.04	46.19	45.86	46.19	46.19	106,900
07 Jan 2022	46.12	46.26	46.08	46.25	46.25	20,000
06 Jan 2022	45.67	45.99	45.67	45.83	45.83	14,100
05 Jan 2022	46.34	46.46	45.75	45.75	45.75	23,400
04 Jan 2022	46.79	46.79	46.52	46.60	46.60	28,700
03 Jan 2022	46.80	46.80	46.68	46.77	46.77	68,100
31 Dec 2021	46.70	46.90	46.55	46.55	46.55	8,100
30 Dec 2021	46.27	46.83	46.27	46.76	46.76	17,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7076-0.0035(-0.49%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.54+0.25(+0.23%)

GOLD1,857.90+10.10(+0.55%)

BTC-AUD41,351.14-1,880.50(-4.35%)

News that makes you smarter and richer... For free.

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7076
-0.0035(-0.49%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.54
+0.25(+0.23%)

GOLD
1,857.90
+10.10(+0.55%)

BTC-AUD
41,351.14
-1,880.50(-4.35%)