Jpmorgan Global Select Equity ETF (JGLO)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 58.04 | 58.12 | 57.93 | 58.01 | 58.01 | 29,970 |
| May 09, 2024 | 57.49 | 57.90 | 57.47 | 57.82 | 57.82 | 99,900 |
| May 08, 2024 | 57.13 | 57.48 | 57.13 | 57.45 | 57.45 | 48,400 |
| May 07, 2024 | 57.42 | 57.46 | 57.24 | 57.38 | 57.38 | 70,500 |
| May 06, 2024 | 56.87 | 57.20 | 56.86 | 57.20 | 57.20 | 268,400 |
| May 03, 2024 | 56.56 | 56.73 | 56.41 | 56.72 | 56.72 | 31,500 |
| May 02, 2024 | 55.65 | 56.02 | 55.49 | 55.97 | 55.97 | 38,300 |
| May 01, 2024 | 55.54 | 56.10 | 55.29 | 55.36 | 55.36 | 28,900 |
| Apr 30, 2024 | 56.17 | 56.32 | 55.49 | 55.54 | 55.54 | 300,600 |
| Apr 29, 2024 | 56.37 | 56.37 | 56.09 | 56.33 | 56.33 | 40,200 |
| Apr 26, 2024 | 56.12 | 56.38 | 56.08 | 56.26 | 56.26 | 41,600 |
| Apr 25, 2024 | 55.24 | 56.01 | 55.17 | 55.93 | 55.93 | 77,000 |
| Apr 24, 2024 | 56.57 | 56.57 | 56.03 | 56.24 | 56.24 | 133,200 |
| Apr 23, 2024 | 55.84 | 56.32 | 55.82 | 56.32 | 56.32 | 125,900 |
| Apr 22, 2024 | 55.34 | 55.91 | 55.22 | 55.65 | 55.65 | 495,900 |
| Apr 19, 2024 | 55.57 | 55.66 | 55.04 | 55.20 | 55.20 | 1,652,300 |
| Apr 18, 2024 | 55.79 | 55.94 | 55.52 | 55.63 | 55.63 | 9,600 |
| Apr 17, 2024 | 56.14 | 56.19 | 55.58 | 55.73 | 55.73 | 33,500 |
| Apr 16, 2024 | 56.03 | 56.19 | 55.78 | 55.89 | 55.89 | 17,100 |
| Apr 15, 2024 | 57.10 | 57.10 | 55.94 | 55.99 | 55.99 | 20,500 |
| Apr 12, 2024 | 57.08 | 57.13 | 56.43 | 56.58 | 56.58 | 74,200 |
| Apr 11, 2024 | 57.08 | 57.54 | 56.80 | 57.44 | 57.44 | 55,000 |
| Apr 10, 2024 | 58.00 | 58.00 | 56.83 | 57.08 | 57.08 | 40,800 |
| Apr 09, 2024 | 57.66 | 57.66 | 57.08 | 57.48 | 57.48 | 3,559,900 |
| Apr 08, 2024 | 57.49 | 57.58 | 57.41 | 57.47 | 57.47 | 26,000 |
| Apr 05, 2024 | 57.05 | 57.72 | 57.01 | 57.50 | 57.50 | 242,600 |
| Apr 04, 2024 | 58.04 | 58.04 | 56.99 | 56.99 | 56.99 | 57,100 |
| Apr 03, 2024 | 57.67 | 57.84 | 57.56 | 57.58 | 57.58 | 22,000 |
| Apr 02, 2024 | 57.39 | 57.58 | 57.32 | 57.58 | 57.58 | 144,500 |
| Apr 01, 2024 | 57.99 | 58.05 | 57.81 | 57.86 | 57.86 | 33,800 |
| Mar 28, 2024 | 59.20 | 59.20 | 57.41 | 57.41 | 57.41 | 1,398,600 |
| Mar 27, 2024 | 57.76 | 58.00 | 57.63 | 57.98 | 57.98 | 2,334,900 |
| Mar 26, 2024 | 57.86 | 57.86 | 57.52 | 57.52 | 57.52 | 3,200 |
| Mar 25, 2024 | 57.91 | 57.91 | 57.70 | 57.70 | 57.70 | 796,800 |
| Mar 22, 2024 | 57.87 | 58.06 | 57.86 | 57.91 | 57.91 | 152,500 |
| Mar 21, 2024 | 58.32 | 58.32 | 58.07 | 58.08 | 58.08 | 5,700 |
| Mar 20, 2024 | 57.42 | 57.92 | 57.39 | 57.92 | 57.92 | 3,500 |
| Mar 19, 2024 | 57.19 | 57.46 | 57.11 | 57.45 | 57.45 | 71,500 |
| Mar 18, 2024 | 57.48 | 57.53 | 57.25 | 57.25 | 57.25 | 166,000 |
| Mar 15, 2024 | 57.13 | 57.22 | 57.13 | 57.22 | 57.22 | 4,800 |
| Mar 14, 2024 | 57.81 | 57.81 | 57.46 | 57.54 | 57.54 | 4,200 |
| Mar 13, 2024 | 57.75 | 57.80 | 57.67 | 57.68 | 57.68 | 3,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.