Australia markets close in 2 hours 39 minutes

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
35.58+0.30 (+0.85%)
At close: 03:59PM EST
34.54 -1.04 (-2.92%)
After hours: 04:08PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202235.5235.6635.5235.5835.5810,500
07 Dec 202235.1135.3435.1135.2835.287,900
06 Dec 202235.5935.6335.3535.4135.4134,400
05 Dec 202235.8435.9735.3535.5235.5274,100
02 Dec 202235.5936.0335.5935.8535.8578,400
01 Dec 202236.0836.0835.6835.7235.7237,900
30 Nov 202235.6136.1135.5436.0036.001,780,700
29 Nov 202235.0435.2034.9234.9834.9881,100
28 Nov 202234.4434.7434.3334.3334.3347,400
25 Nov 202234.6934.6934.5234.5234.524,900
23 Nov 202234.3834.7334.3834.6734.679,300
22 Nov 202234.1834.4334.1834.3634.3610,100
21 Nov 202234.2034.3034.1334.3034.3014,700
18 Nov 202234.8834.8834.5834.7534.7520,800
17 Nov 202234.2834.9134.2834.8434.8412,900
16 Nov 202235.0435.0434.7334.8434.8451,800
15 Nov 202235.5035.5035.0735.2835.28378,800
14 Nov 202234.5434.6934.4534.4834.4841,500
11 Nov 202234.3434.6934.2234.5934.597,000
10 Nov 202233.3733.6633.3733.6333.6315,000
09 Nov 202232.7832.9732.4932.4932.4918,800
08 Nov 202232.9133.1732.7733.0333.0313,700
07 Nov 202233.0533.0532.7632.8032.8011,100
04 Nov 202232.6632.8232.4332.8232.8210,400
03 Nov 202231.1831.6531.1831.5931.5910,000
02 Nov 202231.7832.0131.4031.4031.4017,800
01 Nov 202231.9731.9731.6131.7431.7416,000
31 Oct 202230.8531.2030.8331.1531.151,275,900
28 Oct 202230.9331.2230.9331.2031.209,500
27 Oct 202231.3231.6131.3031.3331.33118,400
26 Oct 202231.1531.6131.1131.4431.44306,700
25 Oct 202230.7831.0030.7530.9430.9422,400
24 Oct 202230.8730.8730.4430.7330.7365,000
21 Oct 202231.3831.8531.2631.8531.8510,300
20 Oct 202231.4831.8531.4231.4531.4548,900
19 Oct 202231.4331.5031.1831.2831.2831,100
18 Oct 202232.2532.2531.6831.8731.8727,600
17 Oct 202231.8332.0831.8331.9731.9711,900
14 Oct 202231.7531.9631.1531.1631.1613,500
13 Oct 202230.7531.7630.6531.6331.6364,200
12 Oct 202231.5731.6431.3831.4831.4830,900
11 Oct 202231.6731.7431.3831.4331.4326,200
10 Oct 202232.2832.2831.9331.9431.9410,100
07 Oct 202232.9432.9432.4232.4332.439,500
06 Oct 202233.3133.3633.1133.1133.11463,500
05 Oct 202233.2633.5133.0633.3733.3715,000
04 Oct 202233.0133.4533.0133.3433.3427,600
03 Oct 202231.8732.3531.8732.2632.2621,900
30 Sept 202231.8932.0831.7131.8631.8645,300
29 Sept 202232.0632.0631.6831.8631.8634,000
28 Sept 202232.1932.6532.0732.5332.53103,100
27 Sept 202232.5932.6632.1832.3032.3033,400
26 Sept 202232.6032.7032.2832.4332.4368,200
23 Sept 202233.0133.0132.5832.7132.7129,600
22 Sept 202233.7633.7933.4333.6033.6038,000
21 Sept 202234.2334.3633.8233.8333.8327,400
20 Sept 202234.4134.4234.2034.3434.34263,700
19 Sept 202234.2134.5534.1934.5534.5535,500
16 Sept 202234.4134.4934.2434.3434.3427,800
15 Sept 202234.9835.0934.6834.7634.7642,900
14 Sept 202235.2035.2034.8335.1035.1047,900
13 Sept 202235.2435.5034.9134.9134.91280,000
12 Sept 202235.8136.0735.8136.0536.0510,900
09 Sept 202235.4835.6335.4235.5935.5915,900
08 Sept 202234.8735.0034.6934.9834.989,900
07 Sept 202234.6635.0934.5635.0335.0334,000
06 Sept 202235.0735.0734.7534.7534.7531,600
02 Sept 202235.4635.5435.1335.1335.1332,500
01 Sept 202235.4335.4735.1235.4735.4719,900
31 Aug 202236.0036.0435.7135.7135.7121,400
30 Aug 202236.0236.0235.4635.5535.5546,400
29 Aug 202235.9636.0835.9035.9035.9035,400
26 Aug 202236.9237.1836.1636.1636.166,700
25 Aug 202236.4936.8036.4236.7836.786,400
24 Aug 202235.9736.3135.9736.0936.0918,700
23 Aug 202235.9936.1935.9236.0636.0611,400
22 Aug 202235.9836.0035.8735.9335.9330,000
19 Aug 202236.4836.4836.1836.2036.2019,100
18 Aug 202236.8136.8336.6236.6936.6913,200
17 Aug 202236.8837.0136.8036.8936.8918,100
16 Aug 202236.9437.1236.9437.0537.0512,900
15 Aug 202236.9337.0836.8736.9836.9830,500
12 Aug 202236.8837.1636.8337.1637.1623,800
11 Aug 202236.9737.1636.7636.8036.8024,500
10 Aug 202236.4636.6236.3936.5736.577,100
09 Aug 202236.5836.5836.1536.1936.199,300
08 Aug 202236.3736.4936.3136.3336.3340,000
05 Aug 202235.9836.2335.9836.2236.2210,100
04 Aug 202236.1136.1636.0036.1436.148,700
03 Aug 202235.6135.9335.5435.8735.8711,200
02 Aug 202235.5935.9435.4935.6135.6145,600
01 Aug 202235.8936.0435.7835.8535.8565,600
29 July 202236.0436.2235.9336.2236.22844,000
28 July 202236.3636.4836.0936.4836.486,200
27 July 202236.0236.3935.9136.3936.3915,000
26 July 202236.0336.0335.6735.7135.719,600
25 July 202236.0036.0035.8735.9935.994,900
22 July 202236.0536.0535.7035.7635.7611,900
21 July 202235.9636.1835.8436.1836.1813,700
20 July 202235.8535.9035.7235.8435.846,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...