Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,198.20 +305.77 (+0.46%) CMC Crypto 200
1,405.99 -11.88 (-0.84%)
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 87.35 | 87.35 | 86.48 | 86.84 | 86.84 | 5,200 |
| 13 Jun 2024 | 88.53 | 88.53 | 87.66 | 88.10 | 88.10 | 3,300 |
| 12 Jun 2024 | 89.66 | 89.67 | 88.59 | 88.61 | 88.61 | 4,900 |
| 11 Jun 2024 | 86.90 | 87.52 | 86.89 | 87.33 | 87.33 | 10,000 |
| 10 Jun 2024 | 86.97 | 87.80 | 86.97 | 87.69 | 87.69 | 15,900 |
| 07 Jun 2024 | 87.42 | 87.53 | 87.42 | 87.48 | 87.48 | 2,800 |
| 06 Jun 2024 | 88.64 | 88.64 | 88.05 | 88.18 | 88.18 | 3,500 |
| 05 Jun 2024 | 87.83 | 88.62 | 87.63 | 88.56 | 88.56 | 5,700 |
| 04 Jun 2024 | 88.02 | 88.02 | 87.42 | 87.42 | 87.42 | 1,300 |
| 03 Jun 2024 | 88.15 | 88.56 | 88.15 | 88.56 | 88.56 | 1,700 |
| 31 May 2024 | 88.35 | 89.11 | 88.35 | 89.11 | 89.11 | 27,900 |
| 30 May 2024 | 88.18 | 88.61 | 88.18 | 88.43 | 88.43 | 3,200 |
| 29 May 2024 | 88.29 | 88.29 | 87.89 | 87.93 | 87.93 | 2,700 |
| 28 May 2024 | 90.05 | 90.05 | 88.86 | 89.07 | 89.07 | 1,900 |
| 24 May 2024 | 89.17 | 89.71 | 89.17 | 89.63 | 89.63 | 1,700 |
| 23 May 2024 | 89.69 | 89.69 | 88.65 | 88.65 | 88.65 | 10,700 |
| 22 May 2024 | 90.49 | 90.49 | 89.61 | 89.90 | 89.90 | 9,900 |
| 21 May 2024 | 90.65 | 90.65 | 90.48 | 90.63 | 90.63 | 1,900 |
| 20 May 2024 | 91.01 | 91.01 | 90.84 | 90.90 | 90.90 | 4,400 |
| 17 May 2024 | 90.77 | 90.77 | 90.50 | 90.61 | 90.61 | 1,700 |
| 16 May 2024 | 91.11 | 91.11 | 90.66 | 90.66 | 90.66 | 1,900 |
| 15 May 2024 | 91.32 | 91.64 | 90.97 | 91.62 | 91.62 | 5,300 |
| 14 May 2024 | 90.56 | 90.62 | 90.31 | 90.62 | 90.62 | 12,500 |
| 13 May 2024 | 90.14 | 90.36 | 89.64 | 89.64 | 89.64 | 2,800 |
| 10 May 2024 | 89.62 | 89.70 | 89.49 | 89.70 | 89.70 | 2,400 |
| 09 May 2024 | 89.65 | 89.91 | 89.61 | 89.91 | 89.91 | 2,600 |
| 08 May 2024 | 88.73 | 89.06 | 88.73 | 89.06 | 89.06 | 11,600 |
| 07 May 2024 | 89.60 | 89.71 | 89.42 | 89.42 | 89.42 | 6,100 |
| 06 May 2024 | 88.76 | 89.34 | 88.76 | 89.34 | 89.34 | 3,500 |
| 03 May 2024 | 88.46 | 88.46 | 87.95 | 88.00 | 88.00 | 4,100 |
| 02 May 2024 | 86.05 | 87.17 | 86.05 | 87.17 | 87.17 | 2,600 |
| 01 May 2024 | 86.06 | 87.18 | 85.89 | 86.07 | 86.07 | 102,200 |
| 30 Apr 2024 | 87.30 | 87.41 | 86.26 | 86.26 | 86.26 | 2,600 |
| 29 Apr 2024 | 87.77 | 88.07 | 87.71 | 87.92 | 87.92 | 3,600 |
| 26 Apr 2024 | 87.10 | 87.55 | 87.10 | 87.41 | 87.41 | 2,800 |
| 25 Apr 2024 | 86.54 | 86.90 | 86.52 | 86.88 | 86.88 | 1,300 |
| 24 Apr 2024 | 87.19 | 87.39 | 87.12 | 87.38 | 87.38 | 9,300 |
| 23 Apr 2024 | 86.75 | 87.58 | 86.73 | 87.32 | 87.32 | 3,600 |
| 22 Apr 2024 | 85.45 | 86.49 | 85.39 | 86.03 | 86.03 | 8,700 |
| 19 Apr 2024 | 85.57 | 85.63 | 84.97 | 85.26 | 85.26 | 128,100 |
| 18 Apr 2024 | 85.74 | 86.21 | 85.28 | 85.41 | 85.41 | 2,200 |
| 17 Apr 2024 | 86.28 | 86.31 | 85.56 | 85.57 | 85.57 | 3,000 |
| 16 Apr 2024 | 85.84 | 86.56 | 85.79 | 86.39 | 86.39 | 7,000 |
| 15 Apr 2024 | 87.84 | 87.91 | 86.29 | 86.55 | 86.55 | 65,000 |
| 12 Apr 2024 | 88.43 | 88.43 | 87.44 | 87.70 | 87.70 | 5,600 |
| 11 Apr 2024 | 89.29 | 89.55 | 88.81 | 89.41 | 89.41 | 94,100 |
| 10 Apr 2024 | 89.04 | 89.79 | 88.88 | 89.23 | 89.23 | 18,000 |
| 09 Apr 2024 | 90.78 | 90.91 | 90.57 | 90.91 | 90.91 | 2,500 |
| 08 Apr 2024 | 90.90 | 90.90 | 90.76 | 90.79 | 90.79 | 2,800 |
| 05 Apr 2024 | 89.83 | 90.65 | 89.83 | 90.47 | 90.47 | 6,400 |
| 04 Apr 2024 | 91.44 | 91.53 | 89.89 | 89.90 | 89.90 | 27,100 |
| 03 Apr 2024 | 90.75 | 90.90 | 90.65 | 90.85 | 90.85 | 2,000 |
| 02 Apr 2024 | 90.27 | 90.45 | 90.20 | 90.45 | 90.45 | 3,400 |
| 01 Apr 2024 | 92.64 | 92.64 | 91.86 | 91.89 | 91.89 | 2,300 |
| 28 Mar 2024 | 92.55 | 92.80 | 92.42 | 92.45 | 92.45 | 204,500 |
| 27 Mar 2024 | 91.63 | 92.25 | 91.62 | 92.25 | 92.25 | 2,900 |
| 26 Mar 2024 | 91.25 | 91.25 | 90.88 | 90.88 | 90.88 | 2,000 |
| 25 Mar 2024 | 91.20 | 91.20 | 90.91 | 90.91 | 90.91 | 3,400 |
| 22 Mar 2024 | 91.43 | 91.43 | 90.71 | 90.75 | 90.75 | 72,000 |
| 21 Mar 2024 | 91.14 | 91.84 | 91.14 | 91.58 | 91.58 | 5,200 |
| 20 Mar 2024 | 89.10 | 90.51 | 89.09 | 90.43 | 90.43 | 68,000 |
| 19 Mar 2024 | 88.57 | 89.14 | 88.44 | 89.11 | 89.11 | 1,900 |
| 19 Mar 2024 | 0.159 Dividend | |||||
| 18 Mar 2024 | 89.31 | 89.32 | 88.89 | 88.89 | 88.74 | 7,600 |
| 15 Mar 2024 | 88.76 | 89.55 | 88.76 | 89.16 | 89.00 | 12,800 |
| 14 Mar 2024 | 90.28 | 90.28 | 88.63 | 89.16 | 89.00 | 4,100 |
| 13 Mar 2024 | 90.48 | 90.72 | 90.36 | 90.36 | 90.20 | 4,700 |
| 12 Mar 2024 | 89.82 | 90.16 | 89.75 | 90.13 | 89.97 | 3,200 |
| 11 Mar 2024 | 89.44 | 89.84 | 89.32 | 89.69 | 89.53 | 4,400 |
| 08 Mar 2024 | 91.26 | 91.31 | 90.17 | 90.17 | 90.01 | 4,300 |
| 07 Mar 2024 | 90.34 | 90.53 | 90.28 | 90.49 | 90.33 | 3,300 |
| 06 Mar 2024 | 89.86 | 89.94 | 89.44 | 89.65 | 89.49 | 5,100 |
| 05 Mar 2024 | 89.44 | 89.44 | 88.84 | 89.02 | 88.86 | 3,200 |
| 04 Mar 2024 | 89.80 | 90.08 | 89.65 | 89.65 | 89.49 | 7,900 |
| 01 Mar 2024 | 88.90 | 89.21 | 88.90 | 89.21 | 89.05 | 4,100 |
| 29 Feb 2024 | 88.67 | 88.73 | 88.14 | 88.51 | 88.35 | 479,400 |
| 28 Feb 2024 | 88.02 | 88.04 | 87.72 | 87.75 | 87.59 | 4,300 |
| 27 Feb 2024 | 87.52 | 87.87 | 87.52 | 87.86 | 87.70 | 192,800 |
| 26 Feb 2024 | 87.35 | 87.46 | 87.27 | 87.33 | 87.17 | 3,900 |
| 23 Feb 2024 | 86.96 | 87.30 | 86.96 | 87.24 | 87.08 | 18,600 |
| 22 Feb 2024 | 86.54 | 87.02 | 86.54 | 87.02 | 86.87 | 2,900 |
| 21 Feb 2024 | 85.77 | 85.93 | 85.62 | 85.89 | 85.74 | 14,500 |
| 20 Feb 2024 | 86.05 | 86.07 | 85.78 | 86.00 | 85.85 | 19,600 |
| 16 Feb 2024 | 87.24 | 87.38 | 86.87 | 86.87 | 86.71 | 7,900 |
| 15 Feb 2024 | 87.31 | 87.75 | 87.08 | 87.60 | 87.44 | 8,500 |
| 14 Feb 2024 | 85.53 | 86.15 | 85.02 | 86.07 | 85.92 | 8,900 |
| 13 Feb 2024 | 84.33 | 85.19 | 84.14 | 84.52 | 84.36 | 60,300 |
| 12 Feb 2024 | 85.97 | 87.06 | 85.97 | 86.86 | 86.71 | 9,000 |
| 09 Feb 2024 | 85.45 | 86.08 | 85.40 | 85.96 | 85.80 | 9,100 |
| 08 Feb 2024 | 84.79 | 85.13 | 84.68 | 85.09 | 84.94 | 12,900 |
| 07 Feb 2024 | 83.95 | 84.44 | 83.94 | 84.21 | 84.06 | 42,400 |
| 06 Feb 2024 | 83.30 | 83.71 | 83.24 | 83.71 | 83.56 | 7,700 |
| 05 Feb 2024 | 83.54 | 83.54 | 82.76 | 83.31 | 83.16 | 361,900 |
| 02 Feb 2024 | 83.51 | 84.38 | 83.50 | 84.25 | 84.10 | 8,200 |
| 01 Feb 2024 | 83.35 | 84.08 | 82.55 | 84.08 | 83.93 | 14,900 |
| 31 Jan 2024 | 84.23 | 84.53 | 83.00 | 83.01 | 82.86 | 689,800 |
| 30 Jan 2024 | 84.58 | 84.69 | 84.41 | 84.61 | 84.46 | 2,200 |
| 29 Jan 2024 | 83.91 | 84.82 | 83.91 | 84.80 | 84.65 | 8,600 |
| 26 Jan 2024 | 84.00 | 84.18 | 83.82 | 83.82 | 83.67 | 5,100 |
| 25 Jan 2024 | 83.91 | 84.07 | 83.32 | 83.73 | 83.58 | 5,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.