JPMorgan BetaBuilders Emerging Mkt EqETF (BBEM)
52.44
-0.30
(-0.57%)
USD |
BATS |
Nov 21, 16:00
BBEM Price: 52.44 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.35 | 52.53 | 52.35 | 52.44 | 3875.00 |
| Nov 20, 2024 | 52.65 | 52.74 | 52.56 | 52.74 | 2654.00 |
| Nov 19, 2024 | 52.82 | 52.83 | 52.80 | 52.83 | 2270.00 |
| Nov 18, 2024 | 52.68 | 52.68 | 52.67 | 52.67 | 187.00 |
| Nov 15, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 0.000 |
| Nov 14, 2024 | 52.29 | 52.38 | 52.18 | 52.18 | 2743.00 |
| Nov 13, 2024 | 52.62 | 52.62 | 52.42 | 52.42 | 1569.00 |
| Nov 12, 2024 | 52.85 | 52.85 | 52.77 | 52.77 | 10183.00 |
| Nov 11, 2024 | 53.72 | 53.72 | 53.67 | 53.72 | 573.00 |
| Nov 08, 2024 | 54.27 | 54.27 | 54.08 | 54.08 | 980.00 |
| Nov 07, 2024 | 55.31 | 55.51 | 55.29 | 55.51 | 1717.00 |
| Nov 06, 2024 | 53.92 | 54.28 | 53.92 | 54.28 | 1226.00 |
| Nov 05, 2024 | 54.74 | 54.87 | 54.74 | 54.87 | 1420.00 |
| Nov 04, 2024 | 54.43 | 54.43 | 54.09 | 54.09 | 167.00 |
| Nov 01, 2024 | 54.23 | 54.23 | 53.90 | 53.90 | 213.00 |
| Oct 31, 2024 | 53.66 | 53.81 | 53.66 | 53.72 | 336477.0 |
| Oct 30, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 207.00 |
| Oct 29, 2024 | 54.67 | 54.67 | 54.57 | 54.57 | 1878.00 |
| Oct 28, 2024 | 54.75 | 54.77 | 54.72 | 54.72 | 25810.00 |
| Oct 25, 2024 | 54.80 | 54.80 | 54.50 | 54.50 | 642.00 |
| Oct 24, 2024 | 54.51 | 54.51 | 54.42 | 54.42 | 8435.00 |
| Oct 23, 2024 | 54.84 | 54.84 | 54.65 | 54.65 | 6121.00 |
| Oct 22, 2024 | 55.07 | 55.10 | 54.91 | 55.00 | 8891.00 |
| Oct 21, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 10.00 |
| Oct 18, 2024 | 55.50 | 55.50 | 55.44 | 55.44 | 414.00 |
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
44.65
Minimum
Oct 27 2023
57.23
Maximum
Oct 07 2024
50.23
Average
49.90
Median
Feb 23 2024