JPMorgan USD Emerging Mar... (JPMB)
AMEX: JPMB
· Real-Time Price · USD
40.04
-0.02 (-0.05%)
At close: Sep 08, 2025, 3:26 PM
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40.00 | 40.06 | 40.00 | 40.06 | 40.06 | 0.25% | 988 |
| Sep 5, 2025 | 39.91 | 39.96 | 39.91 | 39.96 | 39.96 | 0.73% | 831 |
| Sep 4, 2025 | 39.60 | 39.67 | 39.59 | 39.67 | 39.67 | 0.35% | 4,211 |
| Sep 3, 2025 | 39.51 | 39.54 | 39.50 | 39.53 | 39.53 | 0.30% | 4,600 |
| Sep 2, 2025 | 39.31 | 39.43 | 39.30 | 39.41 | 39.41 | -0.68% | 6,800 |
| Aug 29, 2025 | 39.65 | 39.71 | 39.65 | 39.68 | 39.49 | -0.13% | 7,600 |
| Aug 28, 2025 | 39.59 | 39.73 | 39.59 | 39.73 | 39.53 | 0.56% | 1,200 |
| Aug 27, 2025 | 39.46 | 39.53 | 39.42 | 39.51 | 39.31 | -0.13% | 1,400 |
| Aug 26, 2025 | 39.50 | 39.56 | 39.47 | 39.56 | 39.36 | -0.03% | 9,830 |
| Aug 25, 2025 | 39.56 | 39.59 | 39.56 | 39.57 | 39.38 | -0.20% | 1,600 |
| Aug 22, 2025 | 39.41 | 39.67 | 39.41 | 39.65 | 39.46 | 0.76% | 2,000 |
| Aug 21, 2025 | 39.41 | 39.41 | 39.35 | 39.35 | 39.16 | -0.35% | 1,107 |
| Aug 20, 2025 | 39.48 | 39.53 | 39.45 | 39.49 | 39.30 | -0.13% | 7,738 |
| Aug 19, 2025 | 39.56 | 39.56 | 39.52 | 39.54 | 39.34 | 0.08% | 2,404 |
| Aug 18, 2025 | 39.54 | 39.54 | 39.49 | 39.51 | 39.32 | 0.08% | 3,500 |
| Aug 15, 2025 | 39.52 | 39.53 | 39.47 | 39.48 | 39.29 | -0.18% | 5,429 |
| Aug 14, 2025 | 39.57 | 39.57 | 39.55 | 39.55 | 39.36 | -0.18% | 2,800 |
| Aug 13, 2025 | 39.56 | 39.66 | 39.56 | 39.62 | 39.43 | 0.43% | 7,836 |
| Aug 12, 2025 | 39.38 | 39.45 | 39.38 | 39.45 | 39.26 | 0.31% | 2,700 |
| Aug 11, 2025 | 39.32 | 39.39 | 39.32 | 39.33 | 39.14 | 0.15% | 2,400 |