TipRanks
Go Ultimate55% OFF

JPMorgan Diversified Return Emerging Markets Equity ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (JPEM39) Historical Prices

BR:JPEM39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.0766.9864.0764.0764.07+0.00%00.00
Oct 29, 202664.0766.9259.9464.0764.07+0.00%00.00
Oct 28, 202664.0766.7764.0764.0764.07+0.00%00.00
Oct 27, 202664.0767.3364.0764.0764.07+0.00%00.00
Oct 26, 202664.0767.3064.0764.0764.07+0.00%00.00
Oct 23, 202664.0764.0761.9564.0764.07+0.00%00.00
Oct 22, 202664.0764.0763.2564.0764.07+0.00%00.00
Oct 21, 202664.0764.7563.9864.0764.07+0.00%00.00
Oct 20, 202664.0764.7564.0764.0764.07+0.00%00.00
Oct 19, 202664.0764.7363.6564.0764.07+0.00%00.00
Oct 16, 202664.0765.3164.0764.0764.07+0.00%00.00
Oct 15, 202664.0765.8064.0764.0764.07+0.00%00.00
Oct 14, 202664.0764.9664.0764.0764.07+0.00%00.00
Oct 13, 202664.0765.1764.0764.0764.07+0.00%00.00
Oct 12, 202664.0764.5463.9864.0764.07+0.00%00.00
Oct 09, 202664.0764.5463.9864.0764.07+0.00%00.00
Oct 08, 202664.0764.3363.7364.0764.07+0.00%00.00
Oct 07, 202664.0764.0764.0764.0764.07-2.94%20.06
Oct 06, 202666.0166.0163.9866.0166.01+0.00%00.00
Oct 05, 202666.0166.0164.2666.0166.01+0.00%00.00
Oct 02, 202666.0166.0166.0166.0166.01+0.00%391.13
Oct 01, 202666.1566.1566.0166.0166.01-1.46%180.53
Sep 30, 202666.9966.9965.3866.9966.99+0.00%00.00
Sep 29, 202666.9966.9965.9466.9966.99+0.00%00.00
Sep 28, 202667.0067.0066.9966.9966.99+0.21%1,650205.84
Sep 25, 202666.8567.3466.7166.8566.85+0.00%00.00
Sep 24, 202666.8567.1366.6466.8566.85+0.00%00.00
Sep 23, 202666.8567.2766.6466.8566.85+0.00%00.00
Sep 22, 202666.8571.6866.4366.8566.85+0.69%00.00
Sep 21, 202666.8568.7766.5766.8566.39+0.00%00.00
Sep 18, 202666.8566.8566.8566.8566.39-2.05%40.50
Sep 17, 202668.2568.2568.2568.2567.78-0.41%10.13
Sep 16, 202668.5368.5366.9968.5368.06+0.00%00.00
Sep 15, 202668.5368.5367.8368.5368.06+0.00%00.00
Sep 14, 202668.5368.5368.5368.5368.06+0.20%500Infinity
Sep 11, 202668.3968.6768.1168.3967.92+0.36%0NaN
Sep 10, 202668.1568.4667.8368.1567.68-0.71%0NaN
Sep 09, 202668.6468.9568.3268.6468.17+0.00%0NaN
Sep 08, 202668.6469.0968.1868.6468.17-0.51%0NaN
Sep 07, 202668.9969.3068.6768.9968.51+0.00%0NaN
Sep 04, 202668.9969.3068.6768.9968.51+0.71%0NaN
Sep 03, 202668.5068.8168.1868.5068.03+0.77%0NaN
Sep 02, 202667.9768.3967.5567.9767.51-0.31%0NaN
Sep 01, 202668.1868.6067.7668.1867.72-0.51%0NaN
Aug 31, 202668.5368.8168.2568.5368.06-0.66%0NaN
Aug 28, 202668.9969.1668.8168.9968.51+0.36%0NaN
Aug 27, 202668.7469.1668.3268.7468.27-0.05%0NaN
Aug 26, 202668.7869.0968.4668.7868.31+0.33%0NaN
Aug 25, 202668.5568.9068.2068.5568.08+0.55%0NaN
Aug 24, 202668.1868.5567.8068.1867.71+0.10%0NaN