UK markets closed

JPMorgan Betabuilders Emerging Markets Equity ETF (BBEM)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
51.73-0.43 (-0.82%)
At close: 10:11AM EDT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202451.7351.7351.7351.7351.731,100
06 Jun 202452.2152.2152.1152.1652.163,000
05 Jun 202451.6951.9551.5651.9551.954,400
04 Jun 202451.0051.0951.0051.0951.091,300
03 Jun 202452.1152.1151.6851.9151.913,700
31 May 202451.1651.2051.1651.1751.17110,000
30 May 202451.7051.7051.6951.6951.691,500
29 May 202451.8051.8051.8051.8051.801,000
28 May 202452.5252.5752.5252.5752.57100
24 May 202452.6352.6352.6352.6352.63100
23 May 202452.4752.4752.4752.4752.47100
22 May 202452.9752.9752.7652.7652.76500
21 May 202452.9552.9552.9552.9552.95100
20 May 202453.2053.2453.2053.2453.241,000
17 May 202453.3953.3953.3953.3953.39100
16 May 202453.1753.1753.1753.1753.17100
15 May 202453.0453.0453.0453.0453.04400
14 May 202452.4252.5352.4252.5352.531,000
13 May 202452.2852.2852.2752.2752.27800
10 May 202451.8451.8651.8451.8651.861,000
09 May 202451.7151.7651.6651.7651.7656,400
08 May 202451.4651.6351.4651.6351.631,300
07 May 202451.6851.6851.6651.6651.66300
06 May 202451.9551.9551.9551.9551.95100
03 May 202451.7751.9851.7351.9851.983,500
02 May 202451.0451.5551.0451.5551.557,200
01 May 202450.3550.3550.3550.3550.35100
30 Apr 202450.6850.6850.2550.2550.25337,000
29 Apr 202450.7850.9950.7850.9950.9910,600
26 Apr 202450.5450.5750.5050.5150.515,500
25 Apr 202449.6550.1149.6450.1150.111,700
24 Apr 202449.9849.9849.9849.9849.98100
23 Apr 202449.4749.8049.4749.8049.80500
22 Apr 202449.0649.5149.0649.4649.4621,900
19 Apr 202448.9849.0048.9548.9548.951,700
18 Apr 202449.1849.3749.1149.1649.162,700
17 Apr 202449.2249.2248.9048.9948.996,400
16 Apr 202449.0349.0848.9549.0449.043,500
15 Apr 202449.9449.9549.5349.5849.582,500
12 Apr 202450.0950.0949.8949.8949.89400
11 Apr 202451.0651.1950.7851.0951.092,900
10 Apr 202450.6150.7050.6150.7050.70100
09 Apr 202451.2351.3651.1951.3651.361,500
08 Apr 202451.1751.2951.0451.0851.0849,600
05 Apr 202450.6850.8650.6750.7850.7827,900
04 Apr 202451.2951.3950.7250.7250.7283,500
03 Apr 202450.6050.8950.6050.8950.8940,900
02 Apr 202450.7850.7850.7850.7850.78100
01 Apr 202450.4950.5550.4950.5550.552,500
28 Mar 202450.4650.4650.4450.4450.443,600
27 Mar 202450.3350.3350.3350.3350.33100
26 Mar 202450.3350.4050.2350.2450.24141,900
25 Mar 202450.1750.1950.1750.1950.191,800
22 Mar 202450.1850.1850.1850.1850.18100
21 Mar 202450.7250.7250.5250.5250.5248,300
20 Mar 202449.9950.3849.9550.3850.382,600
19 Mar 202449.8849.8849.8849.8849.88100
19 Mar 20240.049 Dividend
18 Mar 202450.2250.2950.1150.1250.0716,800
15 Mar 202449.9649.9649.9649.9649.91100
14 Mar 202450.2550.2550.2550.2550.20100
13 Mar 202450.5150.5950.3750.3750.3224,000
12 Mar 202450.7850.7850.7850.7850.73100
11 Mar 202450.3350.3350.2850.2850.23500
08 Mar 202450.2950.2950.1950.2050.154,400
07 Mar 202450.1150.2850.1150.2650.214,800
06 Mar 202449.9749.9749.9749.9749.92100
05 Mar 202449.5849.5849.3249.3249.275,000
04 Mar 202449.7749.7749.7449.7449.69400
01 Mar 202449.9249.9249.9049.9049.86900
29 Feb 202449.4849.4849.2849.3249.27110,700
28 Feb 202449.1949.2049.1949.2049.15300
27 Feb 202449.8349.8349.8349.8349.78100
26 Feb 202449.6249.6849.6249.6849.63600
23 Feb 202449.8649.9449.8249.9049.857,300
22 Feb 202449.9949.9949.9949.9949.94100
21 Feb 202449.5249.5249.5049.5049.45700
20 Feb 202449.4349.4349.4349.4349.38100
16 Feb 202449.3149.3149.3149.3149.26100
15 Feb 202449.1549.1849.1149.1849.132,300
14 Feb 202449.0149.0149.0149.0148.96100
13 Feb 202448.4248.4248.0948.2748.224,400
12 Feb 202449.2149.2749.0649.1049.057,500
09 Feb 202448.5448.8748.5448.8548.805,300
08 Feb 202448.6548.6548.6548.6548.60500
07 Feb 202448.9548.9548.9548.9548.90100
06 Feb 202448.8148.8848.8148.8848.83200,400
05 Feb 202447.9547.9947.9547.9947.94148,300
02 Feb 202447.8047.8047.7747.7747.72500
01 Feb 202447.9047.9047.9047.9047.85100
31 Jan 202447.4447.4447.4047.4247.37107,500
30 Jan 202447.6047.7547.6047.7547.70100
29 Jan 202447.9748.2247.9448.2248.17600
26 Jan 202448.0948.0948.0948.0948.05100
25 Jan 202448.0048.0048.0048.0047.96100
24 Jan 202448.0148.0148.0148.0147.97100
23 Jan 202447.4447.4447.4447.4447.39100
22 Jan 202447.2547.2547.1947.1947.15500
19 Jan 202447.5847.5847.5847.5847.53100
18 Jan 202447.0947.0947.0947.0947.04100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...