Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202335.0735.3035.0735.3035.3018,000
23 Mar 202335.4935.7735.2435.4135.41176,100
22 Mar 202335.0535.4434.9534.9934.9985,800
21 Mar 202334.6334.8734.6134.7534.7511,200
20 Mar 202334.2934.4634.2934.4634.4613,900
17 Mar 202334.5034.6334.2634.3434.3457,400
16 Mar 202334.1134.6433.9934.6134.6197,200
15 Mar 202334.0634.0933.7934.0434.0426,400
14 Mar 202334.6534.8334.5934.7434.7432,900
13 Mar 202334.6434.8934.6434.7234.7255,400
10 Mar 202334.7734.9734.5634.6534.65144,700
09 Mar 202335.3435.3434.8034.8534.8510,200
08 Mar 202335.5235.6435.4335.6235.629,800
07 Mar 202335.8635.9735.4135.4835.4813,900
06 Mar 202336.1736.2736.0136.0536.0517,200
03 Mar 202335.9336.2235.9336.1836.1879,900
02 Mar 202335.6235.9735.6235.9735.9721,700
01 Mar 202335.8635.9335.7435.8435.84118,000
28 Feb 202335.1935.2435.0635.0835.0880,000
27 Feb 202335.3235.3635.1635.2635.26129,000
24 Feb 202335.1135.1134.8934.9534.9516,600
23 Feb 202336.1336.1335.5735.8335.83277,300
22 Feb 202335.7435.7735.5135.6235.6227,500
21 Feb 202336.0236.0935.7435.7935.7947,900
17 Feb 202336.0336.1035.9536.0636.0626,800
16 Feb 202336.2936.6036.1436.4436.4423,500
15 Feb 202336.2036.4236.1236.4236.4236,100
14 Feb 202336.7036.8436.6136.7436.7452,900
13 Feb 202336.5936.9036.5936.8236.8226,900
10 Feb 202336.5836.6736.4036.4636.4618,100
09 Feb 202337.2337.2336.7336.8336.8321,200
08 Feb 202336.8136.8636.5536.6636.6646,300
07 Feb 202336.5236.7536.3436.6436.641,656,600
06 Feb 202336.4936.5736.2836.4536.4553,800
03 Feb 202337.2637.5136.9837.0337.0365,200
02 Feb 202338.0038.0037.5837.8237.821,691,700
01 Feb 202337.6437.9637.4037.8737.8769,500
31 Jan 202337.3437.5637.2837.2837.282,035,600
30 Jan 202337.9137.9137.6137.6137.6125,900
27 Jan 202338.3838.5038.1638.4038.4054,600
26 Jan 202338.3138.6138.2538.5538.55253,800
25 Jan 202337.8338.1037.6738.0938.0923,300
24 Jan 202337.6638.0237.6638.0238.02161,000
23 Jan 202337.7338.0937.6737.9137.9111,400
20 Jan 202337.1037.5737.1037.5237.5243,800
19 Jan 202336.8137.1136.8136.9936.998,900
18 Jan 202337.3437.3436.7436.7936.7927,700
17 Jan 202336.8537.0636.8536.9736.9725,300
13 Jan 202336.9737.1936.9237.0537.05453,300
12 Jan 202336.7437.0336.5336.9436.9418,200
11 Jan 202336.5636.7836.5236.7336.7361,600
10 Jan 202336.4836.5936.3236.5536.55195,500
09 Jan 202336.3636.5136.2136.3236.32327,700
06 Jan 202335.3535.9435.3535.8635.8627,700
05 Jan 202334.8935.2034.8935.1735.1718,700
04 Jan 202334.9135.3034.7235.2735.2754,500
03 Jan 202334.3334.5234.2434.2734.2721,900
30 Dec 202234.1934.3433.9434.0134.01317,300
29 Dec 202234.3634.5434.3434.4534.4513,600
28 Dec 202234.3934.4033.9433.9633.9616,500
27 Dec 202234.2634.5834.2634.5634.5632,200
23 Dec 202233.9834.0833.9234.0134.01105,000
22 Dec 202234.2534.2533.7533.9333.93266,700
21 Dec 202234.0534.3934.0534.3334.3351,500
20 Dec 202233.8634.6433.8633.9733.97145,100
20 Dec 20220.913 Dividend
19 Dec 202235.0835.2034.8634.9334.02169,100
16 Dec 202234.8935.0434.8134.8633.9518,100
15 Dec 202235.4335.4334.8134.8833.9722,100
14 Dec 202235.6935.8235.3535.6834.7518,700
13 Dec 202236.1536.1535.5335.5634.6329,700
12 Dec 202235.4735.4735.0635.3934.4610,600
09 Dec 202235.7735.8335.4435.4534.5218,100
08 Dec 202235.5235.6635.5235.5834.6510,500
07 Dec 202235.1135.3435.1135.2834.367,900
06 Dec 202235.5935.6335.3535.4134.4834,400
05 Dec 202235.8435.9735.3535.5234.5974,100
02 Dec 202235.5936.0335.5935.8534.9178,400
01 Dec 202236.0836.0835.6835.7234.7937,900
30 Nov 202235.6136.1135.5436.0035.061,780,700
29 Nov 202235.0435.2034.9234.9834.0781,100
28 Nov 202234.4434.7434.3334.3333.4347,400
25 Nov 202234.6934.6934.5234.5233.624,900
23 Nov 202234.3834.7334.3834.6733.779,300
22 Nov 202234.1834.4334.1834.3633.4610,100
21 Nov 202234.2034.3034.1334.3033.4014,700
18 Nov 202234.8834.8834.5834.7533.8420,800
17 Nov 202234.2834.9134.2834.8433.9312,900
16 Nov 202235.0435.0434.7334.8433.9351,800
15 Nov 202235.5035.5035.0735.2834.36378,800
14 Nov 202234.5434.6934.4534.4833.5841,500
11 Nov 202234.3434.6934.2234.5933.697,000
10 Nov 202233.3733.6633.3733.6332.7515,000
09 Nov 202232.7832.9732.4932.4931.6418,800
08 Nov 202232.9133.1732.7733.0332.1713,700
07 Nov 202233.0533.0532.7632.8031.9411,100
04 Nov 202232.6632.8232.4332.8231.9610,400
03 Nov 202231.1831.6531.1831.5930.7610,000
02 Nov 202231.7832.0131.4031.4030.5817,800
01 Nov 202231.9731.9731.6131.7430.9116,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...