Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JEMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 137.00 | 0.50 | 0.37% | 136.00 | 139.50 | 136.00 | 358,461 |
| May 09 2024 | 136.50 | 1.00 | 0.74% | 135.00 | 137.50 | 135.00 | 413,234 |
| May 08 2024 | 135.50 | -1.50 | -1.09% | 135.00 | 137.50 | 135.00 | 452,767 |
| May 07 2024 | 137.00 | 1.50 | 1.11% | 136.50 | 138.00 | 135.50 | 615,866 |
| May 03 2024 | 135.50 | 2.00 | 1.50% | 138.50 | 138.50 | 134.00 | 478,543 |
| May 02 2024 | 133.50 | 1.00 | 0.75% | 135.00 | 135.00 | 133.50 | 699,194 |
| May 01 2024 | 132.50 | 0.50 | 0.38% | 133.50 | 133.50 | 131.50 | 354,798 |
| Apr 30 2024 | 132.00 | -2.00 | -1.49% | 138.00 | 138.00 | 132.00 | 370,971 |
| Apr 29 2024 | 134.00 | 2.00 | 1.52% | 132.50 | 134.50 | 132.50 | 532,834 |
| Apr 26 2024 | 132.00 | 2.00 | 1.54% | 130.50 | 133.00 | 130.50 | 204,213 |
| Apr 25 2024 | 130.00 | -2.00 | -1.52% | 129.50 | 131.50 | 129.50 | 383,547 |
| Apr 24 2024 | 132.00 | 2.00 | 1.54% | 131.50 | 133.00 | 131.00 | 752,496 |
| Apr 23 2024 | 130.00 | 0.50 | 0.39% | 130.00 | 131.50 | 130.00 | 340,094 |
| Apr 22 2024 | 129.50 | 0.50 | 0.39% | 130.00 | 130.50 | 129.50 | 912,183 |
| Apr 19 2024 | 129.00 | -3.00 | -2.27% | 129.00 | 130.50 | 129.00 | 204,111 |
| Apr 18 2024 | 132.00 | 2.00 | 1.54% | 130.00 | 132.00 | 130.00 | 345,695 |
| Apr 17 2024 | 130.00 | 0.00 | 0.00% | 130.50 | 131.00 | 129.00 | 414,537 |
| Apr 16 2024 | 130.00 | -3.00 | -2.26% | 130.50 | 132.50 | 130.00 | 495,927 |
| Apr 15 2024 | 133.00 | 0.00 | 0.00% | 133.50 | 133.50 | 132.50 | 407,494 |
| Apr 12 2024 | 133.00 | -1.00 | -0.75% | 134.00 | 135.00 | 132.50 | 453,955 |
| Apr 11 2024 | 134.00 | 1.50 | 1.13% | 132.50 | 136.00 | 132.50 | 320,197 |
| Apr 10 2024 | 132.50 | -2.50 | -1.85% | 133.00 | 134.50 | 132.50 | 793,586 |
| Apr 09 2024 | 135.00 | 0.50 | 0.37% | 133.00 | 135.00 | 133.00 | 519,422 |
| Apr 08 2024 | 134.50 | 1.50 | 1.13% | 131.50 | 135.00 | 131.00 | 599,864 |
| Apr 05 2024 | 133.00 | 0.50 | 0.38% | 131.00 | 133.00 | 131.00 | 225,825 |
| Apr 04 2024 | 132.50 | 1.00 | 0.76% | 131.50 | 132.50 | 131.50 | 541,537 |
| Apr 03 2024 | 131.50 | 0.00 | 0.00% | 131.00 | 134.50 | 131.00 | 409,749 |
| Apr 02 2024 | 131.50 | 1.00 | 0.77% | 131.50 | 132.50 | 131.50 | 443,135 |
| Mar 28 2024 | 130.50 | 0.00 | 0.00% | 131.00 | 131.50 | 130.50 | 371,776 |
| Mar 27 2024 | 130.50 | -1.00 | -0.76% | 130.00 | 132.00 | 130.00 | 428,362 |
| Mar 26 2024 | 131.50 | 1.00 | 0.77% | 131.00 | 131.50 | 130.50 | 291,066 |
| Mar 25 2024 | 130.50 | -1.50 | -1.14% | 131.00 | 131.00 | 130.50 | 309,404 |
| Mar 22 2024 | 132.00 | 0.00 | 0.00% | 132.00 | 132.00 | 131.00 | 525,171 |
| Mar 21 2024 | 132.00 | 0.00 | 0.00% | 128.50 | 132.50 | 128.50 | 626,394 |
| Mar 20 2024 | 132.00 | 1.00 | 0.76% | 130.00 | 132.00 | 130.00 | 1,424,728 |
| Mar 19 2024 | 131.00 | -1.00 | -0.76% | 131.00 | 131.00 | 130.00 | 268,169 |
| Mar 18 2024 | 132.00 | 0.50 | 0.38% | 132.50 | 133.00 | 131.50 | 579,456 |
| Mar 15 2024 | 131.50 | -1.00 | -0.75% | 131.50 | 131.50 | 131.50 | 507,084 |
| Mar 14 2024 | 132.50 | 1.50 | 1.15% | 132.50 | 133.00 | 132.50 | 697,687 |
| Mar 13 2024 | 131.00 | -2.00 | -1.50% | 133.50 | 133.50 | 131.00 | 605,776 |
| Mar 12 2024 | 133.00 | 2.00 | 1.53% | 133.00 | 133.50 | 133.00 | 920,758 |
| Mar 11 2024 | 131.00 | -0.50 | -0.38% | 131.50 | 132.50 | 131.00 | 776,082 |
| Mar 08 2024 | 131.50 | 1.50 | 1.15% | 132.00 | 132.50 | 131.00 | 287,044 |
| Mar 07 2024 | 130.00 | -1.50 | -1.14% | 131.50 | 131.50 | 130.00 | 373,776 |
| Mar 06 2024 | 131.50 | 1.50 | 1.15% | 130.50 | 133.00 | 130.50 | 714,846 |
| Mar 05 2024 | 130.00 | -1.50 | -1.14% | 131.50 | 131.50 | 129.50 | 271,315 |
| Mar 04 2024 | 131.50 | 0.50 | 0.38% | 130.50 | 131.50 | 130.50 | 367,322 |
| Mar 01 2024 | 131.00 | 1.00 | 0.77% | 131.00 | 132.00 | 130.50 | 354,025 |
| Feb 29 2024 | 130.00 | 1.00 | 0.78% | 129.50 | 130.50 | 129.50 | 776,971 |
| Feb 28 2024 | 129.00 | -0.50 | -0.39% | 129.00 | 129.50 | 128.50 | 2,032,843 |
| Feb 27 2024 | 129.50 | 0.00 | 0.00% | 130.50 | 131.00 | 129.50 | 531,259 |
| Feb 26 2024 | 129.50 | -1.00 | -0.77% | 130.00 | 130.00 | 129.50 | 383,803 |
| Feb 23 2024 | 130.50 | 2.00 | 1.56% | 127.50 | 130.50 | 127.50 | 722,689 |
| Feb 22 2024 | 128.50 | -0.50 | -0.39% | 132.00 | 132.50 | 128.50 | 505,672 |
| Feb 21 2024 | 129.00 | -1.00 | -0.77% | 129.50 | 132.00 | 129.00 | 231,440 |
| Feb 20 2024 | 130.00 | -0.25 | -0.19% | 129.00 | 130.00 | 128.50 | 420,032 |
| Feb 19 2024 | 130.25 | -0.75 | -0.57% | 130.25 | 130.25 | 130.25 | 194,868 |
| Feb 16 2024 | 131.00 | 2.00 | 1.55% | 129.50 | 131.00 | 129.50 | 154,283 |
| Feb 15 2024 | 129.00 | -0.50 | -0.39% | 129.00 | 129.50 | 128.50 | 687,630 |
| Feb 14 2024 | 129.50 | 2.50 | 1.97% | 129.00 | 130.50 | 128.00 | 413,845 |
| Feb 13 2024 | 127.00 | -3.00 | -2.31% | 130.50 | 130.50 | 127.00 | 924,196 |
| Feb 12 2024 | 130.00 | 2.00 | 1.56% | 131.50 | 131.50 | 128.00 | 415,812 |
