JPMorgan Sustainable Infrastructure ETF (BLLD)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 46.62 | 46.74 | 46.62 | 46.74 | 46.74 | 204 |
| May 01, 2024 | 45.74 | 45.77 | 45.74 | 45.77 | 45.77 | 100 |
| Apr 30, 2024 | 45.62 | 45.69 | 45.62 | 45.69 | 45.69 | 100 |
| Apr 29, 2024 | 46.10 | 46.25 | 46.10 | 46.25 | 46.25 | 900 |
| Apr 26, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 100 |
| Apr 25, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 100 |
| Apr 24, 2024 | 45.69 | 45.86 | 45.51 | 45.86 | 45.86 | 600 |
| Apr 23, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 100 |
| Apr 22, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 100 |
| Apr 19, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 100 |
| Apr 18, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
| Apr 17, 2024 | 44.75 | 44.97 | 44.75 | 44.97 | 44.97 | 200 |
| Apr 16, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
| Apr 15, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 200 |
| Apr 12, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 100 |
| Apr 11, 2024 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | 300 |
| Apr 10, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
| Apr 09, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 100 |
| Apr 08, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 100 |
| Apr 05, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 100 |
| Apr 04, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 100 |
| Apr 03, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 100 |
| Apr 02, 2024 | 46.88 | 46.88 | 46.75 | 46.75 | 46.75 | 400 |
| Apr 01, 2024 | 47.27 | 47.31 | 47.17 | 47.17 | 47.17 | 1,300 |
| Mar 28, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 100 |
| Mar 27, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 100 |
| Mar 26, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 100 |
| Mar 25, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 100 |
| Mar 22, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 100 |
| Mar 21, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 100 |
| Mar 20, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 100 |
| Mar 19, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 100 |
| Mar 18, 2024 | 46.74 | 46.74 | 46.51 | 46.51 | 46.51 | 1,100 |
| Mar 15, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 100 |
| Mar 14, 2024 | 47.13 | 47.13 | 46.75 | 46.75 | 46.75 | 900 |
| Mar 13, 2024 | 47.10 | 47.11 | 47.10 | 47.11 | 47.11 | 600 |
| Mar 12, 2024 | 47.40 | 47.40 | 47.00 | 47.12 | 47.12 | 300 |
| Mar 11, 2024 | 47.41 | 47.54 | 47.41 | 47.54 | 47.54 | 100 |
| Mar 08, 2024 | 47.70 | 47.70 | 47.57 | 47.57 | 47.57 | 200 |
| Mar 07, 2024 | 47.37 | 47.82 | 47.37 | 47.60 | 47.60 | 3,400 |
| Mar 06, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 100 |
| Mar 05, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 100 |
| Mar 04, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 100 |
| Mar 01, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 100 |
| Feb 29, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 100 |
| Feb 28, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| Feb 27, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 100 |
| Feb 26, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 100 |
| Feb 23, 2024 | 46.18 | 46.18 | 46.17 | 46.18 | 46.18 | 900 |
| Feb 22, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 100 |
| Feb 21, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 100 |
| Feb 20, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| Feb 16, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
| Feb 15, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 100 |
| Feb 14, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 100 |
| Feb 13, 2024 | 45.44 | 45.44 | 45.08 | 45.12 | 45.12 | 800 |
| Feb 12, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| Feb 09, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 100 |
| Feb 08, 2024 | 45.74 | 45.76 | 45.74 | 45.76 | 45.76 | 100 |
| Feb 07, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| Feb 06, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Feb 05, 2024 | 46.09 | 46.09 | 45.88 | 45.88 | 45.88 | 400 |
| Feb 02, 2024 | 46.64 | 46.64 | 46.35 | 46.35 | 46.35 | 300 |
| Feb 01, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 100 |
| Jan 31, 2024 | 47.00 | 47.00 | 46.54 | 46.54 | 46.54 | 400 |
| Jan 30, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 100 |
| Jan 29, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 100 |
| Jan 26, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 100 |
| Jan 25, 2024 | 46.68 | 46.68 | 46.58 | 46.58 | 46.58 | 300 |
| Jan 24, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 100 |
| Jan 23, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 100 |
| Jan 22, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 100 |
| Jan 19, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 100 |
| Jan 18, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 100 |
| Jan 17, 2024 | 46.78 | 46.78 | 46.64 | 46.64 | 46.64 | 500 |
| Jan 16, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 100 |
| Jan 12, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 100 |
| Jan 11, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 100 |
| Jan 10, 2024 | 48.20 | 48.30 | 48.20 | 48.30 | 48.30 | 300 |
| Jan 09, 2024 | 48.17 | 48.22 | 48.11 | 48.11 | 48.11 | 400 |
| Jan 08, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 100 |
| Jan 05, 2024 | 48.04 | 48.17 | 48.04 | 48.11 | 48.11 | 400 |
| Jan 04, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 100 |
| Jan 03, 2024 | 48.31 | 48.31 | 48.11 | 48.11 | 48.11 | 500 |
| Jan 02, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 100 |
| Dec 29, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 100 |
| Dec 28, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 100 |
| Dec 27, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 100 |
| Dec 26, 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 100 |
| Dec 22, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 100 |
| Dec 21, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 100 |
| Dec 20, 2023 | 48.77 | 48.77 | 48.01 | 48.01 | 48.01 | 200 |
| Dec 19, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 100 |
| Dec 19, 2023 | 0.803 Dividend | |||||
| Dec 18, 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.07 | 100 |
| Dec 15, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.19 | 100 |
| Dec 14, 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.05 | 100 |
| Dec 13, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 47.92 | 100 |
| Dec 12, 2023 | 47.53 | 47.53 | 47.53 | 47.53 | 46.75 | 100 |
| Dec 11, 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 46.84 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.