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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	35.52	35.66	35.52	35.58	35.58	10,500
07 Dec 2022	35.11	35.34	35.11	35.28	35.28	7,900
06 Dec 2022	35.59	35.63	35.35	35.41	35.41	34,400
05 Dec 2022	35.84	35.97	35.35	35.52	35.52	74,100
02 Dec 2022	35.59	36.03	35.59	35.85	35.85	78,400
01 Dec 2022	36.08	36.08	35.68	35.72	35.72	37,900
30 Nov 2022	35.61	36.11	35.54	36.00	36.00	1,780,700
29 Nov 2022	35.04	35.20	34.92	34.98	34.98	81,100
28 Nov 2022	34.44	34.74	34.33	34.33	34.33	47,400
25 Nov 2022	34.69	34.69	34.52	34.52	34.52	4,900
23 Nov 2022	34.38	34.73	34.38	34.67	34.67	9,300
22 Nov 2022	34.18	34.43	34.18	34.36	34.36	10,100
21 Nov 2022	34.20	34.30	34.13	34.30	34.30	14,700
18 Nov 2022	34.88	34.88	34.58	34.75	34.75	20,800
17 Nov 2022	34.28	34.91	34.28	34.84	34.84	12,900
16 Nov 2022	35.04	35.04	34.73	34.84	34.84	51,800
15 Nov 2022	35.50	35.50	35.07	35.28	35.28	378,800
14 Nov 2022	34.54	34.69	34.45	34.48	34.48	41,500
11 Nov 2022	34.34	34.69	34.22	34.59	34.59	7,000
10 Nov 2022	33.37	33.66	33.37	33.63	33.63	15,000
09 Nov 2022	32.78	32.97	32.49	32.49	32.49	18,800
08 Nov 2022	32.91	33.17	32.77	33.03	33.03	13,700
07 Nov 2022	33.05	33.05	32.76	32.80	32.80	11,100
04 Nov 2022	32.66	32.82	32.43	32.82	32.82	10,400
03 Nov 2022	31.18	31.65	31.18	31.59	31.59	10,000
02 Nov 2022	31.78	32.01	31.40	31.40	31.40	17,800
01 Nov 2022	31.97	31.97	31.61	31.74	31.74	16,000
31 Oct 2022	30.85	31.20	30.83	31.15	31.15	1,275,900
28 Oct 2022	30.93	31.22	30.93	31.20	31.20	9,500
27 Oct 2022	31.32	31.61	31.30	31.33	31.33	118,400
26 Oct 2022	31.15	31.61	31.11	31.44	31.44	306,700
25 Oct 2022	30.78	31.00	30.75	30.94	30.94	22,400
24 Oct 2022	30.87	30.87	30.44	30.73	30.73	65,000
21 Oct 2022	31.38	31.85	31.26	31.85	31.85	10,300
20 Oct 2022	31.48	31.85	31.42	31.45	31.45	48,900
19 Oct 2022	31.43	31.50	31.18	31.28	31.28	31,100
18 Oct 2022	32.25	32.25	31.68	31.87	31.87	27,600
17 Oct 2022	31.83	32.08	31.83	31.97	31.97	11,900
14 Oct 2022	31.75	31.96	31.15	31.16	31.16	13,500
13 Oct 2022	30.75	31.76	30.65	31.63	31.63	64,200
12 Oct 2022	31.57	31.64	31.38	31.48	31.48	30,900
11 Oct 2022	31.67	31.74	31.38	31.43	31.43	26,200
10 Oct 2022	32.28	32.28	31.93	31.94	31.94	10,100
07 Oct 2022	32.94	32.94	32.42	32.43	32.43	9,500
06 Oct 2022	33.31	33.36	33.11	33.11	33.11	463,500
05 Oct 2022	33.26	33.51	33.06	33.37	33.37	15,000
04 Oct 2022	33.01	33.45	33.01	33.34	33.34	27,600
03 Oct 2022	31.87	32.35	31.87	32.26	32.26	21,900
30 Sept 2022	31.89	32.08	31.71	31.86	31.86	45,300
29 Sept 2022	32.06	32.06	31.68	31.86	31.86	34,000
28 Sept 2022	32.19	32.65	32.07	32.53	32.53	103,100
27 Sept 2022	32.59	32.66	32.18	32.30	32.30	33,400
26 Sept 2022	32.60	32.70	32.28	32.43	32.43	68,200
23 Sept 2022	33.01	33.01	32.58	32.71	32.71	29,600
22 Sept 2022	33.76	33.79	33.43	33.60	33.60	38,000
21 Sept 2022	34.23	34.36	33.82	33.83	33.83	27,400
20 Sept 2022	34.41	34.42	34.20	34.34	34.34	263,700
19 Sept 2022	34.21	34.55	34.19	34.55	34.55	35,500
16 Sept 2022	34.41	34.49	34.24	34.34	34.34	27,800
15 Sept 2022	34.98	35.09	34.68	34.76	34.76	42,900
14 Sept 2022	35.20	35.20	34.83	35.10	35.10	47,900
13 Sept 2022	35.24	35.50	34.91	34.91	34.91	280,000
12 Sept 2022	35.81	36.07	35.81	36.05	36.05	10,900
09 Sept 2022	35.48	35.63	35.42	35.59	35.59	15,900
08 Sept 2022	34.87	35.00	34.69	34.98	34.98	9,900
07 Sept 2022	34.66	35.09	34.56	35.03	35.03	34,000
06 Sept 2022	35.07	35.07	34.75	34.75	34.75	31,600
02 Sept 2022	35.46	35.54	35.13	35.13	35.13	32,500
01 Sept 2022	35.43	35.47	35.12	35.47	35.47	19,900
31 Aug 2022	36.00	36.04	35.71	35.71	35.71	21,400
30 Aug 2022	36.02	36.02	35.46	35.55	35.55	46,400
29 Aug 2022	35.96	36.08	35.90	35.90	35.90	35,400
26 Aug 2022	36.92	37.18	36.16	36.16	36.16	6,700
25 Aug 2022	36.49	36.80	36.42	36.78	36.78	6,400
24 Aug 2022	35.97	36.31	35.97	36.09	36.09	18,700
23 Aug 2022	35.99	36.19	35.92	36.06	36.06	11,400
22 Aug 2022	35.98	36.00	35.87	35.93	35.93	30,000
19 Aug 2022	36.48	36.48	36.18	36.20	36.20	19,100
18 Aug 2022	36.81	36.83	36.62	36.69	36.69	13,200
17 Aug 2022	36.88	37.01	36.80	36.89	36.89	18,100
16 Aug 2022	36.94	37.12	36.94	37.05	37.05	12,900
15 Aug 2022	36.93	37.08	36.87	36.98	36.98	30,500
12 Aug 2022	36.88	37.16	36.83	37.16	37.16	23,800
11 Aug 2022	36.97	37.16	36.76	36.80	36.80	24,500
10 Aug 2022	36.46	36.62	36.39	36.57	36.57	7,100
09 Aug 2022	36.58	36.58	36.15	36.19	36.19	9,300
08 Aug 2022	36.37	36.49	36.31	36.33	36.33	40,000
05 Aug 2022	35.98	36.23	35.98	36.22	36.22	10,100
04 Aug 2022	36.11	36.16	36.00	36.14	36.14	8,700
03 Aug 2022	35.61	35.93	35.54	35.87	35.87	11,200
02 Aug 2022	35.59	35.94	35.49	35.61	35.61	45,600
01 Aug 2022	35.89	36.04	35.78	35.85	35.85	65,600
29 July 2022	36.04	36.22	35.93	36.22	36.22	844,000
28 July 2022	36.36	36.48	36.09	36.48	36.48	6,200
27 July 2022	36.02	36.39	35.91	36.39	36.39	15,000
26 July 2022	36.03	36.03	35.67	35.71	35.71	9,600
25 July 2022	36.00	36.00	35.87	35.99	35.99	4,900
22 July 2022	36.05	36.05	35.70	35.76	35.76	11,900
21 July 2022	35.96	36.18	35.84	36.18	36.18	13,700
20 July 2022	35.85	35.90	35.72	35.84	35.84	6,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,383.80+14.40(+0.20%)

ASX 2007,192.10+16.60(+0.23%)

AUD/USD0.6779+0.0003(+0.05%)

OIL72.03+0.57(+0.80%)

GOLD1,804.60+3.10(+0.17%)

BTC-AUD25,430.23+444.05(+1.78%)

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

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

ALL ORDS
7,383.80
+14.40(+0.20%)

ASX 200
7,192.10
+16.60(+0.23%)

AUD/USD
0.6779
+0.0003(+0.05%)

OIL
72.03
+0.57(+0.80%)

GOLD
1,804.60
+3.10(+0.17%)

BTC-AUD
25,430.23
+444.05(+1.78%)