Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
43.55-1.27 (-2.83%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202243.9443.9443.2243.5543.55337,900
Sep 22, 202245.0245.0644.7044.8244.82240,500
Sep 21, 202245.5445.8545.0245.0345.03315,900
Sep 20, 202245.8445.9645.5145.8345.83389,700
Sep 19, 202246.1846.8746.1846.8746.87140,800
Sep 16, 202246.3546.6646.3046.5746.57229,200
Sep 15, 202246.8947.2346.6446.7446.74256,900
Sep 14, 202247.0347.1946.7647.0447.04255,400
Sep 13, 202247.9848.1047.0547.0947.09273,600
Sep 12, 202248.8949.1648.8849.0849.08146,800
Sep 09, 202248.2048.5848.1748.5248.52195,200
Sep 08, 202246.7747.2646.7547.2047.20147,100
Sep 07, 202246.3846.9946.3746.9646.96173,100
Sep 06, 202247.2347.2646.8346.9246.92169,200
Sep 02, 202247.9248.1147.3347.4947.49162,300
Sep 01, 202247.6347.6847.2547.5647.56116,400
Aug 31, 202248.3248.4347.9047.9347.93289,700
Aug 30, 202248.8048.8347.9748.1048.10324,200
Aug 29, 202248.6948.9148.5848.7048.70175,300
Aug 26, 202250.1150.1548.8448.8748.87263,600
Aug 25, 202249.2349.6549.1949.6449.64397,700
Aug 24, 202248.4148.8448.4148.7248.72128,400
Aug 23, 202248.4348.9348.4348.7148.71178,500
Aug 22, 202248.9548.9548.6348.7248.72172,800
Aug 19, 202249.2749.3748.9749.0649.06186,600
Aug 18, 202249.8649.8649.6049.7749.77254,500
Aug 17, 202249.5249.8849.4549.6649.66145,500
Aug 16, 202249.8250.1849.8250.0850.08180,800
Aug 15, 202249.8050.0849.7850.0050.00220,400
Aug 12, 202250.0550.5450.0550.5150.51278,300
Aug 11, 202250.2450.5750.0950.1350.13275,400
Aug 10, 202249.6450.0949.6250.0250.02385,600
Aug 09, 202249.2949.4048.9649.0449.043,791,800
Aug 08, 202249.4749.6949.3149.3749.37407,300
Aug 05, 202248.7949.1648.7549.0749.07405,400
Aug 04, 202249.1749.4049.1749.2949.29291,200
Aug 03, 202248.8749.2148.6949.1449.14140,600
Aug 02, 202248.9049.3248.7448.8248.82219,000
Aug 01, 202249.4349.7849.3049.5049.50164,600
Jul 29, 202249.0349.5548.9849.5349.53102,400
Jul 28, 202249.2949.4348.9049.3649.36220,200
Jul 27, 202248.5449.3348.5149.1849.18454,400
Jul 26, 202248.4348.4748.1848.2048.20134,500
Jul 25, 202248.4648.5848.3748.5748.57112,500
Jul 22, 202248.3948.6247.9148.0348.03180,000
Jul 21, 202247.7148.1847.6148.1648.16115,700
Jul 20, 202248.0048.1147.7747.9547.95119,300
Jul 19, 202247.6248.0047.6247.9747.97159,700
Jul 18, 202247.5347.6547.0447.1047.10244,100
Jul 15, 202246.6946.9846.4346.9446.94145,800
Jul 14, 202246.1446.5045.8346.4846.48637,700
Jul 13, 202246.3847.0646.3246.8346.83194,200
Jul 12, 202246.8647.0746.6746.8346.83205,200
Jul 11, 202246.8246.9346.6046.6646.66257,400
Jul 08, 202247.7948.0747.5847.8447.84177,000
Jul 07, 202247.6448.0647.6447.9847.98513,500
Jul 06, 202247.2047.2546.7547.1347.13210,200
Jul 05, 202246.5247.0546.4446.9746.97286,900
Jul 01, 202247.0047.5246.7847.5047.50427,500
Jun 30, 202247.0947.7247.0247.6947.69318,900
Jun 29, 202248.2448.2447.9848.0848.08220,600
Jun 28, 202248.6748.8748.0048.0248.02274,500
Jun 27, 202248.1448.3147.9647.9847.98390,900
Jun 24, 202247.3147.9047.2047.9047.90356,700
Jun 23, 202246.8246.9046.3646.7446.74522,900
Jun 22, 202246.5247.0846.5246.8246.82764,900
Jun 21, 202247.3047.5147.1547.3047.30887,700
Jun 21, 20220.947 Dividend
Jun 17, 202247.4947.6546.9347.1846.23360,300
Jun 16, 202247.4447.9247.1747.6846.72182,100
Jun 15, 202248.1948.9147.7648.6247.64418,100
Jun 14, 202248.2748.2747.5147.9146.95397,000
Jun 13, 202248.7348.8348.0848.2247.25253,000
Jun 10, 202250.2450.2449.6049.8848.88292,900
Jun 09, 202251.7351.7851.0051.0450.02341,000
Jun 08, 202252.4552.5752.1352.2051.15224,300
Jun 07, 202252.1752.9252.1652.8651.80204,700
Jun 06, 202253.2453.3152.7852.8951.83121,800
Jun 03, 202252.7853.0352.6252.7551.69132,900
Jun 02, 202252.6453.4752.5553.4752.40356,300
Jun 01, 202253.0153.0952.1952.3751.32144,800
May 31, 202252.4952.6652.2752.3051.25148,100
May 27, 202252.4152.7052.3652.6751.61144,900
May 26, 202251.2451.8051.2151.6750.63178,100
May 25, 202251.0551.6151.0551.4650.43217,600
May 24, 202251.2251.5050.8651.3650.33173,900
May 23, 202251.4851.8051.3851.7150.67273,600
May 20, 202251.4751.5850.6851.3050.27398,000
May 19, 202250.3051.0150.3050.8049.78500,000
May 18, 202251.0151.1050.0750.1949.18473,600
May 17, 202251.0851.2350.7851.1950.16511,200
May 16, 202250.0550.5849.9950.3149.30456,200
May 13, 202249.5450.1749.5450.1449.13560,000
May 12, 202248.6349.0748.3148.7647.78811,700
May 11, 202249.8750.4449.3349.4348.44594,600
May 10, 202250.0450.1249.1749.5048.51259,500
May 09, 202250.2350.2349.3449.4348.44418,000
May 06, 202250.9551.1650.5350.9149.89292,100
May 05, 202252.6252.6651.2151.6250.58392,200
May 04, 202252.3853.4951.9953.4352.36367,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement