UK markets closed

Jpmorgan Betabuilders U.S. Tips 0-5 Year ETF (BBIP)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
97.05-0.01 (-0.01%)
At close: 02:42PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202497.0597.0597.0597.0597.05100
16 May 202497.0697.0697.0697.0697.06-
15 May 202497.0897.0897.0897.0897.08-
14 May 202496.8996.9596.8996.9296.921,600
13 May 202496.8696.8696.8696.8696.86100
10 May 202496.8496.8496.8496.8496.84-
09 May 202496.9396.9396.9396.9396.93100
08 May 202496.7596.7596.7596.7596.75100
07 May 202496.7596.7596.7596.7596.75100
06 May 202496.8596.8596.7996.7996.79200
03 May 202496.7996.7996.7996.7996.79100
02 May 202496.6596.6596.6596.6596.65-
01 May 202496.4596.4596.4596.4596.45-
01 May 20240.742 Dividend
30 Apr 202497.2197.2197.1297.1296.388,200
29 Apr 202497.2697.2697.2697.2696.52100
26 Apr 202497.1997.1997.1997.1996.45-
25 Apr 202497.1497.1497.1497.1496.39-
24 Apr 202497.1997.1997.1997.1996.45100
23 Apr 202497.2597.2597.2597.2596.50-
22 Apr 202497.1797.1797.1797.1796.42-
19 Apr 202497.1497.1497.1497.1496.40-
18 Apr 202497.1097.1097.1097.1096.36-
17 Apr 202497.1497.1497.1497.1496.39-
16 Apr 202497.0697.0697.0697.0696.31-
15 Apr 202497.1397.1397.1397.1396.39100
12 Apr 202497.1797.1797.1797.1796.43-
11 Apr 202497.0097.0097.0097.0096.26100
10 Apr 202496.9696.9696.9696.9696.21100
09 Apr 202497.2997.2997.2997.2996.55100
08 Apr 202497.2197.2197.2197.2196.47-
05 Apr 202497.2697.2697.2697.2696.51100
04 Apr 202497.3697.3697.3697.3696.61100
03 Apr 202497.0897.1897.0897.1896.44100
02 Apr 202497.1497.1497.1497.1496.40-
01 Apr 202497.0497.0497.0497.0496.30100
28 Mar 202498.8298.8298.8298.8298.06100
27 Mar 202498.8698.8698.8698.8698.10-
26 Mar 202498.7598.7598.7598.7598.00-
25 Mar 202498.7798.7798.7798.7798.02100
22 Mar 202498.8598.8598.8598.8598.09-
21 Mar 202498.7498.7498.7498.7497.98-
20 Mar 202498.6798.6798.6798.6797.92100
19 Mar 202498.4698.4698.4698.4697.71100
18 Mar 202498.3698.3698.3698.3697.60-
15 Mar 202498.3598.3598.3598.3597.59100
14 Mar 202498.3998.3998.3998.3997.64-
13 Mar 202498.5498.5498.5498.5497.79100
12 Mar 202498.5598.5598.5598.5597.80100
11 Mar 202498.6198.6198.6198.6197.85100
08 Mar 202498.6998.6998.6998.6997.94100
07 Mar 202498.6498.6498.6498.6497.89-
06 Mar 202498.5798.5798.5798.5797.82-
05 Mar 202498.5698.5698.5698.5697.81100
04 Mar 202498.4498.4498.4498.4497.69-
01 Mar 202498.4998.4998.4998.4997.74-
29 Feb 202498.2598.2598.2598.2597.50-
28 Feb 202498.1598.1598.1598.1597.41100
27 Feb 202497.9997.9997.9997.9997.24-
26 Feb 202497.9597.9597.9597.9597.203,000
23 Feb 202497.9397.9397.9397.9397.19-
22 Feb 202497.9497.9497.9497.9497.19-
21 Feb 202498.0298.0298.0298.0297.27-
20 Feb 202498.0798.0798.0798.0797.32-
16 Feb 202497.9997.9997.9997.9997.24-
15 Feb 202498.0898.0898.0898.0897.34-
14 Feb 202497.9697.9697.9697.9697.22-
13 Feb 202497.7797.7797.7797.7797.03-
12 Feb 202497.9997.9997.9997.9997.25100
09 Feb 202497.9497.9497.9497.9497.20-
08 Feb 202498.0098.0098.0098.0097.26-
07 Feb 202498.0098.0098.0098.0097.25-
06 Feb 202498.0498.0498.0498.0497.29100
05 Feb 202497.8397.8397.8397.8397.09100
02 Feb 202497.9497.9497.9497.9497.20-
01 Feb 202498.4098.4098.4098.4097.65-
31 Jan 202498.3998.3998.3998.3997.64100
30 Jan 202498.1898.1898.1898.1897.43-
29 Jan 202498.2698.2698.2698.2697.51-
26 Jan 202498.1298.1298.1298.1297.37-
25 Jan 202498.1698.1698.1698.1697.41-
24 Jan 202497.9497.9497.9497.9497.19100
23 Jan 202498.0198.0198.0198.0197.26100
22 Jan 202498.0898.0898.0898.0897.34-
19 Jan 202498.0398.0398.0398.0397.28100
18 Jan 202498.1098.1098.1098.1097.35100
17 Jan 202498.0198.0198.0198.0197.26100
16 Jan 202498.2798.2798.1998.1997.44700
12 Jan 202498.3698.3698.3698.3697.60100
11 Jan 202498.1498.1498.1498.1497.39-
10 Jan 202497.8297.8297.8297.8297.07-
09 Jan 202497.8397.8397.8397.8397.08-
08 Jan 202497.8497.8497.8497.8497.09100
05 Jan 202497.7697.7697.7697.7697.02100
04 Jan 202497.8397.8397.8397.8397.09100
03 Jan 202497.9697.9697.9697.9697.22-
02 Jan 202497.8997.8997.8997.8997.14100
29 Dec 202397.9697.9697.9697.9697.21100
28 Dec 202397.9697.9697.9697.9697.21-
28 Dec 20230.274 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...