JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

38.82

+0.08

(+0.20%)

A partir del 12:09PM EDT. Mercado abierto.

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	38.87	38.82	38.64	38.82	38.82	12,678
03 jul 2024	38.45	38.82	38.45	38.74	38.74	31,000
02 jul 2024	38.03	38.35	38.03	38.30	38.30	56,300
01 jul 2024	38.33	38.40	38.15	38.19	38.19	23,100
28 jun 2024	38.28	38.41	38.13	38.17	38.17	139,100
27 jun 2024	38.25	38.27	38.02	38.06	38.06	27,500
26 jun 2024	37.99	38.16	37.98	38.04	38.04	42,000
25 jun 2024	38.04	38.11	37.96	38.08	38.08	221,700
24 jun 2024	38.15	38.40	38.12	38.12	38.12	210,300
21 jun 2024	38.14	38.23	38.10	38.11	38.11	12,700
20 jun 2024	38.35	38.41	38.12	38.21	38.21	73,000
18 jun 2024	38.09	38.36	38.09	38.23	38.23	809,600
17 jun 2024	37.79	38.07	37.74	37.97	37.97	17,300
14 jun 2024	37.52	37.75	37.51	37.72	37.72	26,700
13 jun 2024	37.75	37.75	37.52	37.65	37.65	50,000
12 jun 2024	37.87	37.95	37.69	37.70	37.70	22,300
11 jun 2024	37.28	37.37	37.16	37.34	37.34	37,100
10 jun 2024	37.26	37.53	37.15	37.46	37.46	35,700
07 jun 2024	37.59	37.59	37.26	37.26	37.26	40,400
06 jun 2024	37.66	37.83	37.61	37.74	37.74	22,700
05 jun 2024	37.35	37.56	37.24	37.56	37.56	111,500
04 jun 2024	36.93	37.02	36.75	36.91	36.91	87,100
03 jun 2024	37.56	37.59	37.15	37.27	37.27	252,800
31 may 2024	37.01	37.03	36.73	37.02	37.02	437,200
30 may 2024	37.23	37.50	37.23	37.36	37.36	24,300
29 may 2024	37.56	37.56	37.42	37.47	37.47	19,000
28 may 2024	38.15	38.19	37.99	38.05	38.05	22,200
24 may 2024	38.00	38.12	38.00	38.01	38.01	26,900
23 may 2024	38.41	38.41	37.88	37.95	37.95	190,900
22 may 2024	38.36	38.38	38.17	38.22	38.22	28,300
21 may 2024	38.38	38.42	38.28	38.33	38.33	19,200
20 may 2024	38.56	38.74	38.56	38.64	38.64	32,300
17 may 2024	38.64	38.90	38.64	38.83	38.83	49,000
16 may 2024	38.59	38.78	38.57	38.66	38.66	94,800
15 may 2024	38.42	38.65	38.34	38.59	38.59	34,400
14 may 2024	37.98	38.19	37.98	38.18	38.18	32,700
13 may 2024	37.94	38.14	37.92	37.99	37.99	31,200
10 may 2024	37.85	37.90	37.65	37.72	37.72	39,100
09 may 2024	37.57	37.73	37.51	37.69	37.69	47,400
08 may 2024	37.37	37.62	37.37	37.55	37.55	34,000
07 may 2024	37.70	37.79	37.56	37.64	37.64	51,200
06 may 2024	37.77	37.95	37.77	37.89	37.89	84,800
03 may 2024	37.64	37.82	37.58	37.78	37.78	56,500
02 may 2024	37.00	37.54	36.96	37.41	37.41	71,300
01 may 2024	36.68	36.92	36.56	36.67	36.67	39,600
30 abr 2024	36.75	36.88	36.55	36.55	36.55	181,800
29 abr 2024	36.87	37.06	36.87	37.04	37.04	29,500
26 abr 2024	36.66	36.80	36.65	36.72	36.72	56,400
25 abr 2024	35.95	36.38	35.92	36.32	36.32	53,700
24 abr 2024	36.32	36.36	36.13	36.30	36.30	106,700
23 abr 2024	35.87	36.09	35.77	36.06	36.06	61,300
22 abr 2024	35.53	35.83	35.51	35.76	35.76	120,000
19 abr 2024	35.60	35.60	35.42	35.48	35.48	347,800
18 abr 2024	35.81	35.91	35.64	35.72	35.72	166,100
17 abr 2024	35.70	35.72	35.48	35.57	35.57	32,500
16 abr 2024	35.60	35.69	35.45	35.52	35.52	41,100
15 abr 2024	36.42	36.42	35.95	35.99	35.99	38,700
12 abr 2024	36.53	36.53	36.15	36.20	36.20	29,300
11 abr 2024	37.06	37.08	36.80	37.00	37.00	26,800
10 abr 2024	36.87	37.28	36.61	36.75	36.75	171,900
09 abr 2024	37.22	37.37	37.12	37.30	37.30	290,800
08 abr 2024	37.01	37.12	36.98	37.00	37.00	41,900
05 abr 2024	36.83	36.95	36.56	36.84	36.84	164,500
04 abr 2024	37.28	37.42	36.87	36.88	36.88	35,800
03 abr 2024	36.71	36.99	36.65	36.97	36.97	56,200
02 abr 2024	36.83	36.95	36.79	36.81	36.81	47,800
01 abr 2024	36.83	37.00	36.48	36.72	36.72	43,700
28 mar 2024	36.62	36.79	36.59	36.65	36.65	101,900
27 mar 2024	36.47	36.61	36.42	36.61	36.61	30,600
26 mar 2024	36.58	36.60	36.47	36.47	36.47	38,400
25 mar 2024	36.51	36.58	36.44	36.51	36.51	41,000
22 mar 2024	36.63	36.63	36.45	36.50	36.50	36,600
21 mar 2024	37.04	37.04	36.77	36.77	36.77	68,100
20 mar 2024	36.47	36.87	36.39	36.84	36.84	32,400
19 mar 2024	36.36	36.49	36.26	36.40	36.40	147,800
18 mar 2024	36.67	36.82	36.53	36.59	36.59	228,100
15 mar 2024	36.61	36.69	36.49	36.50	36.50	25,300
14 mar 2024	37.10	37.10	36.68	36.80	36.80	88,500
13 mar 2024	36.99	37.10	36.98	37.01	37.01	19,600
12 mar 2024	36.99	37.13	36.56	37.10	37.10	27,100
11 mar 2024	36.62	36.79	36.62	36.70	36.70	79,500
08 mar 2024	36.79	36.87	36.57	36.58	36.58	30,400
07 mar 2024	36.52	36.71	36.02	36.65	36.65	31,100
06 mar 2024	36.44	36.63	36.44	36.46	36.46	76,400
05 mar 2024	36.25	36.25	35.89	35.95	35.95	96,800
04 mar 2024	36.41	36.48	36.29	36.29	36.29	64,400
01 mar 2024	36.22	36.38	36.09	36.29	36.29	223,800
29 feb 2024	36.15	36.15	35.84	35.91	35.91	626,600
28 feb 2024	36.00	36.00	35.86	35.93	35.93	26,800
27 feb 2024	36.35	36.37	36.27	36.28	36.28	58,200
26 feb 2024	36.30	36.36	36.23	36.28	36.28	28,500
23 feb 2024	36.51	36.57	36.41	36.52	36.52	30,200
22 feb 2024	36.46	36.58	36.40	36.54	36.54	33,700
21 feb 2024	36.20	36.23	36.07	36.14	36.14	36,700
20 feb 2024	36.20	36.20	36.00	36.08	36.08	132,100
16 feb 2024	36.03	36.16	36.01	36.01	36.01	41,800
15 feb 2024	35.86	35.98	35.77	35.93	35.93	128,800
14 feb 2024	35.63	35.81	35.58	35.74	35.74	51,300
13 feb 2024	35.52	35.60	35.13	35.21	35.21	32,900
12 feb 2024	35.64	36.17	35.60	35.89	35.89	46,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,560.14+23.12(+0.42%)

Dow Jones39,274.97-33.03(-0.08%)

Nasdaq18,346.45+158.15(+0.87%)

Russell 20002,021.42-15.20(-0.75%)

Petróleo83.62-0.26(-0.31%)

Oro2,396.50+27.10(+1.14%)

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

S&P 500
5,560.14
+23.12(+0.42%)

Dow Jones
39,274.97
-33.03(-0.08%)

Nasdaq
18,346.45
+158.15(+0.87%)

Russell 2000
2,021.42
-15.20(-0.75%)

Petróleo
83.62
-0.26(-0.31%)

Oro
2,396.50
+27.10(+1.14%)