JPMorgan Diversified Return EMkts Eq ETF (JPEM)
55.59
+0.49
(+0.89%)
USD |
NYSEARCA |
May 03, 16:00
55.45
-0.14
(-0.25%)
After-Hours: 20:00
JPEM Price: 55.59 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 55.59 | 55.60 | 55.29 | 55.59 | 205844.0 |
May 02, 2024 | 54.80 | 55.23 | 54.80 | 55.10 | 355215.0 |
May 01, 2024 | 54.34 | 54.76 | 54.31 | 54.35 | 12510.00 |
Apr 30, 2024 | 54.53 | 54.69 | 54.29 | 54.29 | 18863.00 |
Apr 29, 2024 | 54.50 | 54.84 | 54.50 | 54.84 | 7900.00 |
Apr 26, 2024 | 54.15 | 54.31 | 54.11 | 54.20 | 21357.00 |
Apr 25, 2024 | 53.42 | 53.89 | 53.42 | 53.89 | 6402.00 |
Apr 24, 2024 | 53.79 | 53.79 | 53.48 | 53.59 | 14466.00 |
Apr 23, 2024 | 53.40 | 53.80 | 53.40 | 53.71 | 9000.00 |
Apr 22, 2024 | 53.44 | 53.74 | 53.37 | 53.74 | 37588.00 |
Apr 19, 2024 | 53.45 | 53.58 | 53.38 | 53.58 | 20000.00 |
Apr 18, 2024 | 53.36 | 53.55 | 53.27 | 53.34 | 16792.00 |
Apr 17, 2024 | 53.38 | 53.44 | 53.12 | 53.19 | 16972.00 |
Apr 16, 2024 | 53.09 | 53.22 | 53.02 | 53.03 | 14100.00 |
Apr 15, 2024 | 54.25 | 54.25 | 53.70 | 53.81 | 14443.00 |
Apr 12, 2024 | 54.16 | 54.16 | 53.65 | 53.78 | 8313.00 |
Apr 11, 2024 | 54.58 | 54.64 | 54.38 | 54.50 | 23094.00 |
Apr 10, 2024 | 54.31 | 54.45 | 54.15 | 54.23 | 22916.00 |
Apr 09, 2024 | 54.93 | 54.98 | 54.78 | 54.90 | 17148.00 |
Apr 08, 2024 | 54.52 | 54.63 | 54.52 | 54.62 | 16921.00 |
Apr 05, 2024 | 53.97 | 54.21 | 53.94 | 54.17 | 8936.00 |
Apr 04, 2024 | 54.17 | 54.36 | 53.77 | 53.77 | 26790.00 |
Apr 03, 2024 | 53.61 | 53.83 | 53.51 | 53.80 | 37823.00 |
Apr 02, 2024 | 53.63 | 53.73 | 53.55 | 53.59 | 11589.00 |
Apr 01, 2024 | 53.72 | 53.75 | 53.47 | 53.56 | 21092.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.19
Minimum
Mar 23 2020
61.33
Maximum
Jun 10 2021
52.47
Average
52.27
Median
May 28 2019