JPM USD Emrg Mkts Sovereign Bond ETF (NY: JPMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.24	36.24	36.16	36.16	1,823	-0.16(-0.44%)
May 27, 2022	36.42	36.58	36.28	36.32	4,821	+0.07(+0.20%)
May 26, 2022	36.14	36.25	36.14	36.25	1,736	+0.17(+0.47%)
May 25, 2022	35.75	36.08	35.75	36.08	2,398	+0.37(+1.04%)
May 24, 2022	35.49	35.72	35.49	35.71	4,184	+0.27(+0.75%)
May 23, 2022	35.49	35.49	35.44	35.44	15,652	+0.06(+0.17%)
May 20, 2022	35.26	35.38	35.21	35.38	2,038	+0.15(+0.43%)
May 19, 2022	35.12	35.27	35.12	35.23	23,847	+0.22(+0.62%)
May 18, 2022	35.16	35.17	35.01	35.01	5,745	-0.28(-0.80%)
May 17, 2022	35.32	35.32	35.29	35.29	1,079	+0.09(+0.26%)
May 16, 2022	35.29	35.33	35.20	35.20	2,916	-0.15(-0.42%)
May 13, 2022	35.37	35.37	35.28	35.35	2,808	-0.01(-0.04%)
May 12, 2022	35.24	35.47	35.24	35.36	7,133	-0.05(-0.14%)
May 11, 2022	35.29	35.56	35.29	35.41	3,367	+0.14(+0.38%)
May 10, 2022	35.31	35.39	35.19	35.28	48,524	+0.16(+0.47%)
May 09, 2022	35.24	35.24	34.97	35.11	6,971	-0.37(-1.05%)
May 06, 2022	35.70	35.74	35.48	35.49	81,294	-0.46(-1.28%)
May 05, 2022	35.77	35.95	35.77	35.95	4,456	-0.46(-1.27%)
May 04, 2022	35.94	36.41	35.94	36.41	777	+0.50(+1.39%)
May 03, 2022	35.90	35.95	35.88	35.91	7,245	+0.15(+0.41%)
May 02, 2022	35.90	35.95	35.61	35.76	91,128	-0.21(-0.58%)
Apr 29, 2022	36.25	36.25	35.97	35.97	4,459	-0.60(-1.64%)
Apr 28, 2022	36.55	36.58	36.39	36.57	5,047	+0.03(+0.09%)
Apr 27, 2022	36.66	36.66	36.53	36.53	6,366	-0.12(-0.32%)
Apr 26, 2022	36.71	36.74	36.65	36.65	6,739	-0.22(-0.59%)
Apr 25, 2022	36.61	36.87	36.54	36.87	28,138	+0.38(+1.04%)
Apr 22, 2022	36.81	36.85	36.26	36.49	45,830	-0.37(-1.00%)
Apr 21, 2022	37.11	37.11	36.82	36.86	6,496	-0.27(-0.72%)
Apr 20, 2022	37.12	37.12	37.03	37.12	7,979	+0.26(+0.69%)
Apr 19, 2022	36.97	36.97	36.86	36.87	11,569	-0.11(-0.30%)
Apr 18, 2022	37.04	37.06	36.97	36.98	6,390	-0.04(-0.11%)
Apr 14, 2022	37.22	37.25	37.02	37.02	4,744	-0.29(-0.78%)
Apr 13, 2022	37.31	37.31	37.31	37.31	316	+0.11(+0.30%)
Apr 12, 2022	37.27	37.32	37.20	37.20	2,135	+0.09(+0.25%)
Apr 11, 2022	37.27	37.27	37.11	37.11	2,142	-0.40(-1.06%)
Apr 08, 2022	37.61	37.66	37.50	37.50	17,992	-0.26(-0.69%)
Apr 07, 2022	37.85	37.85	37.72	37.76	3,289	-0.11(-0.30%)
Apr 06, 2022	37.78	37.91	37.75	37.87	10,742	-0.14(-0.36%)
Apr 05, 2022	38.22	38.23	38.01	38.01	4,499	-0.49(-1.26%)
Apr 04, 2022	38.43	38.52	38.40	38.50	1,565	+0.20(+0.52%)
Apr 01, 2022	38.10	38.40	37.99	38.30	604,182	+0.02(+0.06%)
Mar 31, 2022	38.16	38.28	38.16	38.28	2,478	+0.15(+0.38%)
Mar 30, 2022	38.03	38.17	38.03	38.13	2,145	-0.06(-0.15%)
Mar 29, 2022	38.08	38.21	38.08	38.19	12,761	+0.42(+1.12%)
Mar 28, 2022	37.69	37.76	37.62	37.76	1,427	+0.30(+0.80%)
Mar 25, 2022	37.55	37.55	37.33	37.46	7,142	-0.04(-0.12%)
Mar 24, 2022	37.35	37.51	37.35	37.51	6,615	+0.05(+0.15%)
Mar 23, 2022	37.35	37.46	37.35	37.45	7,635	+0.09(+0.24%)
Mar 22, 2022	37.41	37.42	37.36	37.36	11,097	-0.08(-0.21%)
Mar 21, 2022	37.82	37.82	37.44	37.44	1,211	-0.56(-1.46%)
Mar 18, 2022	37.99	38.09	37.99	38.00	6,585	-0.12(-0.32%)
Mar 17, 2022	37.94	38.12	37.92	38.12	3,818	+0.05(+0.13%)
Mar 16, 2022	37.82	38.07	37.60	38.07	3,752	+0.66(+1.75%)
Mar 15, 2022	37.31	37.42	37.31	37.42	495	+0.27(+0.72%)
Mar 14, 2022	37.26	37.30	37.14	37.15	4,111	-0.05(-0.14%)
Mar 11, 2022	37.52	37.52	37.19	37.20	3,239	-0.26(-0.70%)
Mar 10, 2022	37.35	37.47	37.31	37.46	6,751	+0.03(+0.09%)
Mar 09, 2022	37.41	37.53	37.40	37.43	9,736	+0.35(+0.94%)
Mar 08, 2022	36.80	37.31	36.80	37.08	9,395	+0.37(+0.99%)
Mar 07, 2022	36.98	36.98	36.66	36.72	15,528	-0.29(-0.77%)
Mar 04, 2022	37.45	37.45	37.00	37.00	2,146	-0.72(-1.91%)
Mar 03, 2022	37.84	37.88	37.62	37.72	4,477	-0.23(-0.60%)
Mar 02, 2022	38.27	38.27	37.90	37.95	168,305	-0.20(-0.52%)