JPMorgan USD Emerging Markets Sovereign Bond ETF Historical Data - JPMB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.19	-0.491209927611	38.68	38.74	38.09	14269	38.4678613	SP
4	0.65	1.7177589852	37.84	38.74	37.71	350707	38.38263233	SP
12	-0.503444	-1.29109908835	38.993444	39.6272	37.71	239035	38.26165167	SP
26	-0.74	-1.8863114963	39.23	40.73	37.71	127125	38.55056958	SP
52	-0.29	-0.74780814853	38.78	40.73	37.71	86282	38.66055781	SP
156	-7.84	-16.9220807252	46.33	46.47	35.24	65977	38.85644362	SP
260	-13.57	-26.0660776028	52.06	52.679	35.24	43743	39.7925786	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738884600	38.49	-0.02	-0.05	38.48	38.49	38.4201	19836
1738798200	38.51	0.22	0.57	38.43	38.55	38.43	22830
1738711800	38.29	0.12	0.31	38.16	38.32	38.16	9972
1738625400	38.17	-0.43	-1.11	38.09	38.25	38.09	14105
1738366200	38.6	-0.06	-0.16	38.68	38.7376	38.58	9880
1738279800	38.66	0.1	0.26	38.68	38.74	38.6004	16147
1738193400	38.56	-0.02	-0.05	38.64	38.64	38.43	19851
1738107000	38.58	-0.03	-0.08	38.54	38.59	38.49	16635
1738020600	38.61	0.12	0.31	38.56	38.66	38.5441	11497
1737761400	38.4901	0.02	0.05	38.46	38.52	38.46	17489
1737675000	38.47	0	0.00	38.47	38.47	38.47	0
1737588600	38.47	-0.01	-0.03	38.6	38.6	38.42	842669
1737502200	38.48	0.19	0.50	38.48	38.57	38.4339	2160857
1737156600	38.29	0.05	0.13	38.38	38.41	38.2885	2628472
1737070200	38.24	-0.02	-0.05	38.22	38.28	38.14	95562
1736983800	38.26	0.43	1.13	38.26	38.3092	38.18	24197
1736897400	37.8329	0.04	0.11	37.76	37.85	37.76	18869
1736811000	37.79	-0.04	-0.11	37.78	37.8338	37.71	13283
1736551800	37.83	-0.13	-0.34	37.8	37.93	37.8	42038
1736379000	37.96	-0.03	-0.08	37.95	38.04	37.9	1231759
1736292600	37.99	-0.18	-0.47	38.23	38.23	37.955	1188780
1736206200	38.17	-0.03	-0.08	38.2	38.2499	38.11	20508
1735947000	38.2	0.07	0.18	38.25	38.27	38.14	26178
1735860600	38.13	0.09	0.24	38.2	38.21	38	93141
1735687800	38.04	-0.26	-0.68	38.2	38.2	37.92	35704
1735601400	38.3	0.08	0.21	38.4	38.4393	38.28	92745
1735342200	38.22	-0.21	-0.55	38.38	38.38	38.11	161689
1735255800	38.43	0.01	0.03	38.36	38.5	38.24	25029
1735077840	38.42	0.18	0.47	38.36	38.46	38.1	17442
1734996600	38.24	-0.16	-0.42	38.45	38.45	38.2	162651
1734737400	38.4	0.35	0.92	38.42	38.53	38.29	65536
1734651000	38.05	-0.3	-0.78	38.4	38.4	38.05	2076872
1734564600	38.35	-0.6	-1.55	38.89	38.95	38.28	1434501
1734478200	38.9542	0.02	0.06	38.88	38.97	38.8543	45219
1734391800	38.93	-0.07	-0.18	39.05	39.05	38.91	21930
1734132600	39.002	-0.19	-0.49	39.18	39.18	38.99	9681
1734046200	39.1921	-0.19	-0.48	39.34	39.34	39.1701	14878
1733959800	39.3824	-0.01	-0.03	39.47	39.47	39.35	19625
1733873400	39.3955	-0.08	-0.21	39.41	39.435	39.3753	12103
1733787000	39.4791	-0.1	-0.25	39.55	39.57	39.47	21307
1733527800	39.58	0.12	0.30	39.61	39.6272	39.56	3654
1733441400	39.46	0.1	0.27	39.35	39.51	39.35	13972
1733355000	39.3552	0.12	0.30	39.2	39.365	39.2	9696
1733268600	39.2387	-0.01	-0.03	39.28	39.29	39.225	7512
1733182200	39.2515	-0.23	-0.59	39.3	39.3155	39.01	9923
1732917840	39.4829	0.1	0.26	39.48	39.49	39.41	5857
1732750200	39.3797	0.1	0.24	39.4	39.46	39.29	8492
1732663800	39.2845	-0.06	-0.14	39.24	39.36	39.19	29820
1732577400	39.3412	0.38	0.97	39.27	39.36	39.2335	12672
1732318200	38.9648	-0.06	-0.15	39.03	39.05	38.93	9133
1732231800	39.025	0.02	0.06	39.05	39.05	38.94	9614
1732145400	39.0018	-0.01	-0.01	38.94	39.0018	38.87	10012
1732059000	39.0072	0.19	0.48	38.84	39.0588	38.83	7371
1731972600	38.82	0.02	0.05	38.69	38.92	38.6891	10537
1731713400	38.8024	-0.1	-0.25	38.77	38.8099	38.6929	10312
1731627000	38.8989	-0.12	-0.30	39.04	39.04	38.83	37669
1731540600	39.015	-0.05	-0.13	39.2	39.2	38.99	5830
1731454200	39.065	-0.31	-0.77	39.17	39.19	39.0406	5497
1731367800	39.37	-0.03	-0.09	39.39	39.39	39.3166	5500
1731108600	39.4049	0.05	0.13	39.4	39.41	39.34	5330
1731022200	39.3556	0.44	1.12	39.06	39.36	39.06	7333

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB) Historical

JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free