Yahoo

Mail

Singapore markets close in 3 hours 54 minutes

Straits Times Index
3,403.39
-7.42(-0.22%)
Nikkei
40,952.15
+39.78(+0.10%)
Hang Seng
17,561.39
-238.22(-1.34%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
55,650.12
-1,952.28(-3.39%)
CMC Crypto 200
1,152.44
-56.25(-4.66%)

JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.10

+0.13

(+0.24%)

At close: 03:44PM EDT

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	55.13	55.13	54.87	55.10	55.10	10,000
03 Jul 2024	54.57	54.97	54.50	54.97	54.97	9,900
02 Jul 2024	54.22	54.34	54.16	54.32	54.32	12,200
01 Jul 2024	54.29	54.36	54.11	54.16	54.16	16,700
28 Jun 2024	54.42	54.42	54.03	54.08	54.08	78,500
27 Jun 2024	53.97	54.04	53.86	54.00	54.00	31,200
26 Jun 2024	53.66	53.84	53.62	53.77	53.77	53,200
25 Jun 2024	54.11	54.11	53.82	53.96	53.96	37,700
25 Jun 2024	0.77 Dividend
24 Jun 2024	55.05	55.27	54.93	54.93	54.16	64,500
21 Jun 2024	55.19	55.19	54.87	54.95	54.18	50,600
20 Jun 2024	55.23	55.31	54.94	55.13	54.36	18,200
18 Jun 2024	54.95	55.35	54.95	55.22	54.45	16,000
17 Jun 2024	54.64	54.77	54.47	54.71	53.95	16,500
14 Jun 2024	54.65	54.74	54.50	54.71	53.94	12,300
13 Jun 2024	54.91	54.91	54.64	54.73	53.96	10,800
12 Jun 2024	55.01	55.12	54.76	54.76	54.00	14,500
11 Jun 2024	54.72	54.72	54.55	54.64	53.87	8,500
10 Jun 2024	54.89	55.03	54.89	54.97	54.20	25,400
07 Jun 2024	55.31	55.31	54.86	54.86	54.09	8,300
06 Jun 2024	55.42	55.57	55.37	55.40	54.62	15,100
05 Jun 2024	54.93	55.27	54.93	55.17	54.40	20,900
04 Jun 2024	54.72	54.89	54.62	54.80	54.03	8,500
03 Jun 2024	55.64	55.64	55.22	55.31	54.53	12,200
31 May 2024	55.35	55.35	54.95	55.24	54.47	18,400
30 May 2024	55.40	55.56	55.33	55.43	54.66	10,200
29 May 2024	55.75	55.80	55.56	55.66	54.88	19,100
28 May 2024	56.07	56.52	55.99	56.26	55.47	485,700
24 May 2024	56.27	56.30	55.99	56.03	55.24	27,100
23 May 2024	56.62	56.62	56.01	56.06	55.27	4,100
22 May 2024	56.74	56.74	56.49	56.58	55.78	10,100
21 May 2024	56.82	56.92	56.69	56.81	56.01	17,300
20 May 2024	56.96	56.99	56.74	56.86	56.06	140,500
17 May 2024	56.98	57.22	56.84	56.92	56.12	175,800
16 May 2024	56.78	56.88	56.63	56.71	55.92	13,000
15 May 2024	56.33	56.71	56.28	56.62	55.83	21,800
14 May 2024	56.21	56.26	56.14	56.21	55.42	24,300
13 May 2024	56.09	56.36	56.08	56.14	55.35	55,400
10 May 2024	56.16	56.21	55.94	56.07	55.28	24,900
09 May 2024	55.52	55.83	55.49	55.83	55.04	9,400
08 May 2024	55.28	55.59	55.28	55.57	54.79	29,700
07 May 2024	55.44	55.65	55.44	55.53	54.75	22,700
06 May 2024	55.57	55.75	55.55	55.69	54.91	43,100
03 May 2024	55.59	55.60	55.29	55.59	54.81	205,800
02 May 2024	54.80	55.23	54.80	55.10	54.33	355,200
01 May 2024	54.34	54.76	54.31	54.35	53.59	12,500
30 Apr 2024	54.53	54.69	54.29	54.29	53.53	18,900
29 Apr 2024	54.50	54.84	54.50	54.84	54.07	7,900
26 Apr 2024	54.15	54.31	54.11	54.20	53.44	21,400
25 Apr 2024	53.42	53.89	53.42	53.89	53.13	6,400
24 Apr 2024	53.79	53.79	53.48	53.59	52.84	14,500
23 Apr 2024	53.40	53.80	53.40	53.71	52.96	9,000
22 Apr 2024	53.44	53.74	53.37	53.74	52.99	37,600
19 Apr 2024	53.45	53.58	53.38	53.58	52.83	20,000
18 Apr 2024	53.37	53.55	53.27	53.34	52.59	16,800
17 Apr 2024	53.38	53.44	53.12	53.19	52.44	17,000
16 Apr 2024	53.09	53.22	53.02	53.03	52.29	14,100
15 Apr 2024	54.25	54.25	53.70	53.81	53.06	14,400
12 Apr 2024	54.16	54.16	53.65	53.78	53.03	8,300
11 Apr 2024	54.58	54.64	54.38	54.50	53.74	23,100
10 Apr 2024	54.31	54.45	54.15	54.23	53.47	22,900
09 Apr 2024	54.93	54.98	54.78	54.90	54.13	17,100
08 Apr 2024	54.52	54.63	54.52	54.62	53.86	16,900
05 Apr 2024	53.97	54.21	53.94	54.17	53.41	8,900
04 Apr 2024	54.17	54.36	53.77	53.77	53.02	26,800
03 Apr 2024	53.61	53.83	53.51	53.80	53.05	37,800
02 Apr 2024	53.63	53.73	53.55	53.59	52.84	11,600
01 Apr 2024	53.72	53.75	53.47	53.56	52.81	21,100
28 Mar 2024	53.37	53.55	53.36	53.45	52.70	16,500
27 Mar 2024	53.22	53.33	53.17	53.28	52.53	11,700
26 Mar 2024	53.32	53.32	53.17	53.20	52.45	12,700
25 Mar 2024	53.52	53.60	53.44	53.44	52.70	10,900
22 Mar 2024	53.56	53.58	53.39	53.49	52.74	17,900
21 Mar 2024	53.95	53.95	53.71	53.71	52.96	14,900
20 Mar 2024	53.24	53.72	53.19	53.69	52.94	20,200
19 Mar 2024	53.79	53.79	53.13	53.17	52.42	31,800
19 Mar 2024	0.087 Dividend
18 Mar 2024	53.67	53.67	53.41	53.50	52.66	18,900
15 Mar 2024	53.69	53.70	53.51	53.55	52.71	10,400
14 Mar 2024	53.90	53.90	53.61	53.72	52.88	15,500
13 Mar 2024	53.67	53.81	53.67	53.72	52.88	17,300
12 Mar 2024	53.75	53.90	53.75	53.83	52.99	20,800
11 Mar 2024	54.01	54.12	53.99	54.01	53.17	15,700
08 Mar 2024	54.14	54.33	54.07	54.18	53.33	18,500
07 Mar 2024	54.01	54.15	54.01	54.10	53.25	12,000
06 Mar 2024	53.86	53.88	53.71	53.73	52.89	13,000
05 Mar 2024	53.61	53.65	53.39	53.48	52.64	20,600
04 Mar 2024	53.67	53.75	53.60	53.60	52.76	19,300
01 Mar 2024	53.63	53.80	53.49	53.71	52.87	29,700
29 Feb 2024	53.53	53.54	53.37	53.38	52.55	11,900
28 Feb 2024	54.25	54.25	53.14	53.17	52.34	9,300
27 Feb 2024	53.81	53.88	53.72	53.77	52.93	25,900
26 Feb 2024	53.72	53.81	53.66	53.73	52.89	23,000
23 Feb 2024	54.01	54.02	53.90	53.97	53.13	22,700
22 Feb 2024	54.14	54.16	53.97	53.99	53.15	23,600
21 Feb 2024	53.81	53.87	53.66	53.76	52.92	14,400
20 Feb 2024	54.03	54.03	53.74	53.89	53.05	15,200
16 Feb 2024	53.45	53.66	53.39	53.51	52.67	17,900
15 Feb 2024	53.24	53.37	53.19	53.30	52.47	16,200
14 Feb 2024	52.86	53.14	52.86	53.00	52.17	23,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,403.39-7.42(-0.22%)

Nikkei40,952.15+39.78(+0.10%)

Hang Seng17,561.39-238.22(-1.34%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD55,650.12-1,952.28(-3.39%)

CMC Crypto 2001,152.44-56.25(-4.66%)

JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)

Straits Times Index
3,403.39
-7.42(-0.22%)

Nikkei
40,952.15
+39.78(+0.10%)

Hang Seng
17,561.39
-238.22(-1.34%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
55,650.12
-1,952.28(-3.39%)

CMC Crypto 200
1,152.44
-56.25(-4.66%)