JPMorgan ETF More Historical Data - JREM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
JPMorgan ETF (JREM)
JPMorgan ETF (JREM) Historical

JREM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	27.71	-0.57	-2.02%	27.71	27.71	27.71	48
Jul 24 2024	28.28	0.00	0.00%	28.28	28.28	28.28	0
Jul 23 2024	28.28	-0.10	-0.33%	28.225	28.325	28.215	296
Jul 22 2024	28.375	0.05	0.19%	28.155	28.375	28.155	164
Jul 19 2024	28.32	-0.33	-1.13%	28.29	28.32	28.285	100
Jul 18 2024	28.645	0.00	0.00%	28.645	28.645	28.645	0
Jul 17 2024	28.645	-0.47	-1.60%	28.79	28.79	28.645	40
Jul 16 2024	29.11	0.05	0.19%	29.11	29.11	29.11	347
Jul 15 2024	29.055	-0.31	-1.06%	29.16	29.16	29.055	120
Jul 12 2024	29.365	-0.04	-0.12%	29.31	29.365	29.31	656
Jul 11 2024	29.40	0.29	0.98%	29.38	29.40	29.38	137
Jul 10 2024	29.115	0.04	0.14%	29.145	29.145	29.115	2
Jul 09 2024	29.075	0.11	0.36%	29.00	29.075	29.00	1,132
Jul 08 2024	28.97	0.00	0.02%	28.95	28.97	28.94	217
Jul 05 2024	28.965	0.02	0.09%	28.975	28.975	28.945	456
Jul 04 2024	28.94	0.24	0.84%	28.94	28.94	28.94	69
Jul 03 2024	28.70	0.29	1.00%	28.67	28.70	28.665	2,069
Jul 02 2024	28.415	-0.12	-0.42%	28.455	28.455	28.415	178
Jul 01 2024	28.535	-0.19	-0.66%	28.60	28.635	28.52	94
Jun 28 2024	28.725	0.18	0.63%	28.725	28.725	28.725	13
Jun 27 2024	28.545	-0.14	-0.47%	28.56	28.56	28.545	871
Jun 26 2024	28.68	0.14	0.49%	28.735	28.735	28.665	267
Jun 25 2024	28.54	-0.05	-0.17%	28.49	28.54	28.49	126
Jun 24 2024	28.59	-0.14	-0.49%	28.565	28.59	28.55	225
Jun 21 2024	28.73	0.02	0.07%	28.775	28.775	28.67	118
Jun 20 2024	28.71	-0.11	-0.38%	28.88	28.88	28.71	486
Jun 19 2024	28.82	0.41	1.43%	28.82	28.82	28.82	110
Jun 18 2024	28.415	0.22	0.78%	28.40	28.415	28.40	625
Jun 17 2024	28.195	-0.12	-0.42%	28.345	28.35	28.195	429
Jun 14 2024	28.315	0.31	1.11%	28.27	28.315	28.27	113
Jun 13 2024	28.005	0.09	0.32%	28.00	28.04	27.99	190
Jun 12 2024	27.915	0.05	0.20%	27.915	27.915	27.915	31
Jun 11 2024	27.86	0.08	0.29%	27.845	27.86	27.845	56
Jun 10 2024	27.78	0.00	0.00%	27.78	27.78	27.78	1
Jun 07 2024	27.78	0.04	0.13%	27.73	27.78	27.69	250
Jun 06 2024	27.745	0.34	1.22%	27.675	27.745	27.675	222
Jun 05 2024	27.41	0.32	1.16%	27.315	27.41	27.315	56
Jun 04 2024	27.095	-0.61	-2.20%	27.175	27.19	27.095	349
Jun 03 2024	27.705	0.47	1.73%	27.69	27.735	27.69	147
May 31 2024	27.235	-0.29	-1.05%	27.25	27.25	27.235	87
May 30 2024	27.525	-0.12	-0.43%	27.525	27.525	27.525	81
May 29 2024	27.645	-0.38	-1.34%	27.775	27.775	27.645	115
May 28 2024	28.02	-0.14	-0.50%	28.02	28.02	28.02	72
May 27 2024	28.16	0.00	0.00%	28.16	28.16	28.16	0
May 24 2024	28.16	-0.22	-0.78%	28.10	28.16	28.10	42
May 23 2024	28.38	0.05	0.19%	28.395	28.395	28.38	53
May 22 2024	28.325	0.02	0.09%	28.345	28.385	28.325	211
May 21 2024	28.30	-0.23	-0.81%	28.45	28.45	28.295	149
May 20 2024	28.53	0.00	0.00%	28.53	28.53	28.53	0
May 17 2024	28.53	0.09	0.30%	28.53	28.53	28.53	70
May 16 2024	28.445	0.14	0.49%	28.385	28.50	28.35	1,570
May 15 2024	28.305	0.12	0.43%	28.325	28.335	28.30	70
May 14 2024	28.185	0.13	0.45%	28.275	28.275	28.185	424
May 13 2024	28.06	0.00	0.00%	28.06	28.06	28.06	0
May 10 2024	28.06	0.18	0.66%	27.905	28.145	27.905	210
May 09 2024	27.875	-0.04	-0.13%	27.875	27.875	27.875	1
May 08 2024	27.91	-0.09	-0.30%	27.93	27.93	27.725	349
May 07 2024	27.995	-0.07	-0.23%	27.93	27.995	27.905	88
May 06 2024	28.06	0.29	1.03%	28.01	28.06	28.01	22
May 03 2024	27.775	0.10	0.38%	27.76	27.775	27.755	39
May 02 2024	27.67	0.21	0.76%	27.57	27.67	27.57	351
Apr 30 2024	27.46	-0.04	-0.13%	27.46	27.46	27.46	74
Apr 29 2024	27.495	0.19	0.68%	27.48	27.495	27.48	171

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