JPMorgan Diversified Return Emerging Mkts Equ ETF Historical Data - JPEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
JPMorgan Diversified Return Emerging Mkts Equ ETF (JPEM)
JPMorgan Diversified Return Emerging Mkts Equ ETF (JPEM) Historical

JPMorgan Diversified Return Emerging Mkts Equ ETF (JPEM)

55.59

0.4887

(0.89%)

Closed May 05 4:00PM

Delayed by 15 minutes

55.59

0.00

(0.00%)

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.49	2.75415896488	54.1	55.6	54.1	83169	54.99064423	SP
4	1.62	3.00166759311	53.97	55.6	53.02	33138	54.58226844	SP
12	2.6	4.90658614833	52.99	55.6	52.3199	24001	54.04443691	SP
26	6	12.0992135511	49.59	55.6	49.2	29487	52.57692629	SP
52	4.77	9.38606847698	50.82	55.6	47.37	32700	51.48004044	SP
156	-2.24	-3.87342209926	57.83	61.3673	44.38	30595	51.908457	SP
260	0.16	0.288652354321	55.43	61.3673	35.38	35700	51.37194261	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714775400	55.59	0.49	0.89	55.59	55.6	55.29	205744
1714689000	55.1013	0.75	1.38	54.8	55.23	54.8	355215
1714602600	54.35	0.06	0.11	54.34	54.76	54.31	12510
1714516200	54.29	-0.55	-1.00	54.52	54.6897	54.29	18863
1714429800	54.84	0.64	1.18	54.5	54.84	54.5	7900
1714170600	54.2	0.31	0.58	54.1	54.309	54.1	21357
1714084200	53.89	0.3	0.56	53.42	53.89	53.42	6476
1713997800	53.59	-0.12	-0.22	53.79	53.79	53.48	14466
1713911400	53.71	-0.03	-0.06	53.4	53.8	53.4	9000
1713825000	53.74	0.16	0.30	53.44	53.74	53.3735	37588
1713565800	53.58	0.24	0.45	53.45	53.58	53.38	20000
1713479400	53.34	0.15	0.28	53.41	53.5499	53.27	16792
1713393000	53.19	0.16	0.30	53.38	53.435	53.12	16971
1713306600	53.03	-0.78	-1.45	53.18	53.22	53.02	13895
1713220200	53.81	0.03	0.05	54.25	54.25	53.6987	14443
1712961000	53.7849	-0.72	-1.31	54.16	54.16	53.65	8313
1712874600	54.5	0.27	0.50	54.6	54.638	54.385	23094
1712788200	54.23	-0.67	-1.21	54.31	54.4481	54.1501	22915
1712701800	54.8958	0.27	0.50	54.93	54.9761	54.7787	17148
1712615400	54.6221	0.45	0.83	54.52	54.6286	54.52	16921
1712356200	54.17	0.4	0.74	53.97	54.21	53.9403	8896
1712269800	53.77	-0.03	-0.06	54.17	54.3592	53.77	26790
1712183400	53.8	0.21	0.39	53.61	53.8299	53.51	37823
1712097000	53.59	0.03	0.06	53.63	53.71	53.5501	11051
1712010600	53.5561	0.11	0.21	53.72	53.75	53.47	21092
1711665000	53.4461	0.17	0.31	53.37	53.55	53.36	16453
1711578600	53.28	0.08	0.15	53.22	53.33	53.17	11651
1711492200	53.2	-0.24	-0.46	53.32	53.32	53.172	12685
1711405800	53.4449	-0.05	-0.08	53.52	53.62	53.44	10876
1711146600	53.49	-0.22	-0.41	53.56	53.58	53.39	17888
1711060200	53.71	0.02	0.04	53.95	53.95	53.71	14851
1710973800	53.6901	0.52	0.98	53.24	53.725	53.19	20239
1710887400	53.17	-0.33	-0.62	53.79	53.79	53.13	31756
1710801000	53.5	-0.05	-0.09	53.67	53.67	53.41	18947
1710541800	53.55	-0.17	-0.31	53.69	53.7	53.5101	10269
1710455400	53.716	-0	-0.01	53.9	53.9	53.6075	15545
1710369000	53.72	-0.11	-0.20	53.67	53.8065	53.67	17349
1710282600	53.83	-0.18	-0.33	53.93	53.93	53.75	20784
1710196200	54.01	-0.17	-0.31	54.08	54.1194	53.99	15703
1709940600	54.18	0.09	0.16	54.14	54.3299	54.07	18513
1709854200	54.095	0.37	0.68	54.04	54.145	54.0124	11980
1709767800	53.73	0.25	0.47	53.86	53.8846	53.71	12957
1709681400	53.48	-0.12	-0.22	53.61	53.6468	53.39	20588
1709595000	53.6	-0.11	-0.21	53.67	53.751	53.6	19277
1709335800	53.7104	0.33	0.62	53.63	53.7991	53.492	29675
1709249400	53.38	0.21	0.39	53.53	53.5399	53.371	11876
1709163000	53.17	-0.6	-1.12	54.25	54.25	53.1401	9289
1709076600	53.77	0.04	0.07	53.81	53.88	53.72	25924
1708990200	53.73	-0.24	-0.44	53.72	53.815	53.66	23013
1708731000	53.97	-0.02	-0.04	54.01	54.0199	53.895	22684
1708644600	53.99	0.23	0.43	54.14	54.1594	53.9684	23640
1708558200	53.76	-0.13	-0.24	53.81	53.87	53.66	14417
1708471800	53.89	0.38	0.71	54.03	54.03	53.74	15202
1708126200	53.51	0.21	0.39	53.45	53.6596	53.39	17910
1708039800	53.3	0.3	0.57	53.24	53.3699	53.19	16185
1707953400	53	0.59	1.13	52.86	53.14	52.86	23112
1707867000	52.41	-0.91	-1.71	52.56	52.6292	52.3199	23354
1707780600	53.32	0.33	0.62	53.05	53.52	53.05	25021
1707521400	52.99	0.06	0.11	52.99	53.1091	52.82	32908
1707435000	52.93	-0.21	-0.40	53.21	53.21	52.93	90506
1707348600	53.14	0.06	0.11	53.15	53.4199	53.14	98151
1707262200	53.08	0.94	1.80	52.88	53.24	52.74	45589

JPMorgan Diversified Ret...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions