Jpm Emsb Ucits Historical Data - JPMB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Emsb Ucits (JPMB)
Jpm Emsb Ucits (JPMB) Historical

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718901000	80.825	-0.39	-0.48	80.825	80.825	80.825	0
1718814600	81.2175	0.28	0.35	81.2175	81.2175	81.2175	1470
1718728200	80.9325	0.37	0.46	80.9325	80.9325	80.9325	0
1718641800	80.565	-0.33	-0.41	80.565	80.565	80.565	0
1718382600	80.895	-0.07	-0.08	80.895	80.895	80.895	0
1718296200	80.9625	-0.52	-0.64	80.9625	80.9625	80.9625	2
1718209800	81.48	0.7	0.86	81.145	82.66	79.775	29
1718123400	80.785	0.06	0.08	80.785	80.785	80.785	0
1718037000	80.72	-0.19	-0.23	80.72	80.72	80.72	0
1717777800	80.9075	-0.48	-0.59	80.77	80.9175	80.62	2000
1717691400	81.385	-0.12	-0.14	81.355	82.5725	79.8325	85
1717605000	81.5025	0.38	0.46	81.5025	81.5025	81.5025	0
1717518600	81.1275	0.14	0.17	81.1275	81.1275	81.1275	1
1717432200	80.9875	0.37	0.46	80.9875	80.9875	80.9875	0
1717173000	80.62	0.14	0.17	80.62	80.62	80.62	0
1717086600	80.48	0.44	0.55	80.48	80.48	80.48	0
1717000200	80.04	-0.81	-1.00	80.305	80.305	80.005	350
1716913800	80.845	-0.04	-0.04	81.375	81.375	80.6825	14
1716568200	80.88	0.3	0.37	81.055	81.055	80.5625	14
1716481800	80.5825	-0.41	-0.51	80.5825	80.5825	80.5825	1
1716395400	80.995	-0.13	-0.15	81.02	81.035	80.93	26
1716309000	81.12	0.02	0.03	81.12	81.12	81.12	0
1716222600	81.0975	0.08	0.09	81.35	81.35	81.055	10
1715963400	81.0225	-0.32	-0.39	81.0225	81.0225	81.0225	0
1715877000	81.3425	0.16	0.20	81.3425	81.3425	81.3425	0
1715790600	81.1825	0.69	0.85	81.1825	81.1825	81.1825	0
1715704200	80.4975	-0.03	-0.04	80.4975	80.4975	80.4975	1
1715617800	80.53	0.21	0.26	80.4	80.62	80.3975	833
1715358600	80.3225	-0.06	-0.08	80.575	80.6975	80.275	10
1715272200	80.385	-0.25	-0.31	80.385	80.385	80.385	0
1715185800	80.6375	-0.4	-0.50	80.6375	80.6375	80.6375	0
1715099400	81.04	0.62	0.76	81.04	81.04	81.04	1404
1714753800	80.425	0.79	0.99	80.84	80.84	79.83	50
1714667400	79.635	0.33	0.41	79.635	79.635	79.635	0
1714581000	79.31	-0.02	-0.02	79.31	79.31	79.31	9
1714494600	79.3275	-0.47	-0.59	79.3275	79.3275	79.3275	0
1714408200	79.8	0.44	0.56	79.825	79.825	79.6725	223
1714149000	79.355	0.38	0.47	79.49	79.49	79.325	877
1714062600	78.98	-0.1	-0.13	79	79	78.6675	2
1713976200	79.08	-0.57	-0.72	79.08	79.08	79.08	0
1713889800	79.6525	0.26	0.32	79.6525	79.6525	79.6525	0
1713803400	79.3975	0.09	0.12	79.3975	79.3975	79.3975	0
1713544200	79.3025	0.16	0.20	79.36	79.36	79.2225	6
1713457800	79.1425	-0.01	-0.01	79.27	79.27	79.0575	21
1713371400	79.1525	0.47	0.59	79.04	79.2475	79	7939
1713285000	78.685	-0.43	-0.54	78.83	78.9175	78.4425	2061
1713198600	79.115	-0.7	-0.88	79.115	79.115	79.115	0
1712939400	79.8175	0.05	0.06	79.8175	79.8175	79.8175	0
1712853000	79.77	-1.1	-1.35	79.77	79.77	79.77	0
1712766600	80.865	-0.71	-0.87	81.075	81.0875	80.82	51
1712680200	81.575	0.37	0.46	81.575	81.575	81.575	1
1712593800	81.2025	0	0.00	80.965	81.235	80.9325	4
1712334600	81.2025	-0.24	-0.30	81.53	81.53	80.895	38
1712248200	81.445	0.43	0.53	81.695	81.695	81.4125	50
1712161800	81.0175	-0.01	-0.02	81.0175	81.0175	81.0175	0
1712075400	81.03	-0.58	-0.71	81.03	81.03	81.03	4
1711647000	81.61	-0.01	-0.02	81.61	81.61	81.61	0
1711560600	81.6225	0.22	0.26	81.695	81.695	81.465	100
1711474200	81.4075	-0.06	-0.08	81.4075	81.4075	81.4075	0
1711387800	81.47	-0.21	-0.26	81.53	81.53	81.365	10
1711128600	81.6825	0.16	0.20	81.74	81.7525	81.4625	7
1711042200	81.5225	0.6	0.74	81.5225	81.5225	81.5225	0

SMid Capital Strength Po...

Aftermath Silver (QX)

Pillarstone Capital REIT (CE)

NLBNPIT1UVB3 20351221 36...

Reitmans Canada

Nexans SA Bond 4250% unt...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions