JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

56.92

+0.21

(+0.36%)

Al cierre: 03:53PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	56.98	57.22	56.84	56.92	56.92	175,800
16 may 2024	56.78	56.88	56.63	56.71	56.71	13,000
15 may 2024	56.33	56.71	56.28	56.62	56.62	21,800
14 may 2024	56.21	56.26	56.14	56.21	56.21	24,300
13 may 2024	56.09	56.36	56.08	56.14	56.14	55,400
10 may 2024	56.16	56.21	55.94	56.07	56.07	24,900
09 may 2024	55.52	55.83	55.49	55.83	55.83	9,400
08 may 2024	55.28	55.59	55.28	55.57	55.57	29,700
07 may 2024	55.44	55.65	55.44	55.53	55.53	22,700
06 may 2024	55.57	55.75	55.55	55.69	55.69	43,100
03 may 2024	55.59	55.60	55.29	55.59	55.59	205,800
02 may 2024	54.80	55.23	54.80	55.10	55.10	355,200
01 may 2024	54.34	54.76	54.31	54.35	54.35	12,500
30 abr 2024	54.53	54.69	54.29	54.29	54.29	18,900
29 abr 2024	54.50	54.84	54.50	54.84	54.84	7,900
26 abr 2024	54.15	54.31	54.11	54.20	54.20	21,400
25 abr 2024	53.42	53.89	53.42	53.89	53.89	6,400
24 abr 2024	53.79	53.79	53.48	53.59	53.59	14,500
23 abr 2024	53.40	53.80	53.40	53.71	53.71	9,000
22 abr 2024	53.44	53.74	53.37	53.74	53.74	37,600
19 abr 2024	53.45	53.58	53.38	53.58	53.58	20,000
18 abr 2024	53.37	53.55	53.27	53.34	53.34	16,800
17 abr 2024	53.38	53.44	53.12	53.19	53.19	17,000
16 abr 2024	53.09	53.22	53.02	53.03	53.03	14,100
15 abr 2024	54.25	54.25	53.70	53.81	53.81	14,400
12 abr 2024	54.16	54.16	53.65	53.78	53.78	8,300
11 abr 2024	54.58	54.64	54.38	54.50	54.50	23,100
10 abr 2024	54.31	54.45	54.15	54.23	54.23	22,900
09 abr 2024	54.93	54.98	54.78	54.90	54.90	17,100
08 abr 2024	54.52	54.63	54.52	54.62	54.62	16,900
05 abr 2024	53.97	54.21	53.94	54.17	54.17	8,900
04 abr 2024	54.17	54.36	53.77	53.77	53.77	26,800
03 abr 2024	53.61	53.83	53.51	53.80	53.80	37,800
02 abr 2024	53.63	53.73	53.55	53.59	53.59	11,600
01 abr 2024	53.72	53.75	53.47	53.56	53.56	21,100
28 mar 2024	53.37	53.55	53.36	53.45	53.45	16,500
27 mar 2024	53.22	53.33	53.17	53.28	53.28	11,700
26 mar 2024	53.32	53.32	53.17	53.20	53.20	12,700
25 mar 2024	53.52	53.60	53.44	53.44	53.44	10,900
22 mar 2024	53.56	53.58	53.39	53.49	53.49	17,900
21 mar 2024	53.95	53.95	53.71	53.71	53.71	14,900
20 mar 2024	53.24	53.72	53.19	53.69	53.69	20,200
19 mar 2024	53.79	53.79	53.13	53.17	53.17	31,800
19 mar 2024	0.087 Dividendo
18 mar 2024	53.67	53.67	53.41	53.50	53.41	18,900
15 mar 2024	53.69	53.70	53.51	53.55	53.46	10,400
14 mar 2024	53.90	53.90	53.61	53.72	53.63	15,500
13 mar 2024	53.67	53.81	53.67	53.72	53.63	17,300
12 mar 2024	53.75	53.90	53.75	53.83	53.74	20,800
11 mar 2024	54.01	54.12	53.99	54.01	53.92	15,700
08 mar 2024	54.14	54.33	54.07	54.18	54.09	18,500
07 mar 2024	54.01	54.15	54.01	54.10	54.01	12,000
06 mar 2024	53.86	53.88	53.71	53.73	53.64	13,000
05 mar 2024	53.61	53.65	53.39	53.48	53.39	20,600
04 mar 2024	53.67	53.75	53.60	53.60	53.51	19,300
01 mar 2024	53.63	53.80	53.49	53.71	53.62	29,700
29 feb 2024	53.53	53.54	53.37	53.38	53.29	11,900
28 feb 2024	54.25	54.25	53.14	53.17	53.08	9,300
27 feb 2024	53.81	53.88	53.72	53.77	53.68	25,900
26 feb 2024	53.72	53.81	53.66	53.73	53.64	23,000
23 feb 2024	54.01	54.02	53.90	53.97	53.88	22,700
22 feb 2024	54.14	54.16	53.97	53.99	53.90	23,600
21 feb 2024	53.81	53.87	53.66	53.76	53.67	14,400
20 feb 2024	54.03	54.03	53.74	53.89	53.80	15,200
16 feb 2024	53.45	53.66	53.39	53.51	53.42	17,900
15 feb 2024	53.24	53.37	53.19	53.30	53.21	16,200
14 feb 2024	52.86	53.14	52.86	53.00	52.91	23,100
13 feb 2024	52.65	52.65	52.32	52.41	52.32	24,400
12 feb 2024	53.38	53.52	53.24	53.32	53.23	25,000
09 feb 2024	52.99	53.11	52.82	52.99	52.90	32,900
08 feb 2024	53.21	53.21	52.93	52.93	52.84	90,500
07 feb 2024	53.15	53.42	53.14	53.14	53.05	98,200
06 feb 2024	52.88	53.24	52.74	53.08	52.99	45,600
05 feb 2024	52.15	52.33	51.98	52.14	52.06	74,700
02 feb 2024	52.37	52.43	52.01	52.08	52.00	115,800
01 feb 2024	52.57	52.74	52.45	52.62	52.53	45,400
31 ene 2024	52.49	52.60	52.16	52.17	52.09	27,100
30 ene 2024	52.30	52.44	52.13	52.44	52.35	35,800
29 ene 2024	52.58	52.65	52.43	52.58	52.49	26,300
26 ene 2024	52.33	52.53	52.33	52.52	52.43	29,400
25 ene 2024	52.19	52.25	51.97	52.18	52.10	25,200
24 ene 2024	52.07	52.08	51.77	51.86	51.78	57,000
23 ene 2024	51.11	51.27	51.01	51.24	51.16	42,200
22 ene 2024	51.02	51.22	50.94	51.04	50.96	37,300
19 ene 2024	51.24	51.62	51.24	51.50	51.42	71,200
18 ene 2024	51.39	51.39	51.13	51.22	51.14	44,000
17 ene 2024	51.14	51.21	50.96	51.17	51.09	27,300
16 ene 2024	52.03	52.03	51.61	51.70	51.62	45,900
12 ene 2024	52.49	52.52	52.28	52.38	52.29	22,700
11 ene 2024	52.05	52.05	51.76	51.97	51.89	18,600
10 ene 2024	51.97	51.97	51.77	51.90	51.82	30,400
09 ene 2024	51.91	51.95	51.77	51.77	51.69	22,100
08 ene 2024	51.95	52.35	51.94	52.33	52.24	30,700
05 ene 2024	52.00	52.29	51.94	52.19	52.11	36,800
04 ene 2024	51.87	51.97	51.73	51.73	51.65	16,900
03 ene 2024	51.67	51.87	51.66	51.67	51.59	19,500
02 ene 2024	52.05	52.21	51.97	52.05	51.97	23,300
29 dic 2023	52.05	52.39	52.05	52.29	52.20	37,500
28 dic 2023	51.84	52.20	51.84	52.10	52.01	95,500
27 dic 2023	51.69	51.87	51.69	51.87	51.79	17,000
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 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)